Hot Features
프리미엄
PowerFleet Inc (AIOT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.074 | -1.0718424102 | 6.904 | 7.21 | 6.1 | 2621086 | 6.53748451 | CS |
| 4 | -0.43 | -5.92286501377 | 7.26 | 7.34 | 6.1 | 1662281 | 6.76408483 | CS |
| 12 | 1.84 | 36.873747495 | 4.99 | 7.38 | 4.604 | 1473281 | 6.18323425 | CS |
| 26 | 2.22 | 48.1561822126 | 4.61 | 7.38 | 3.99 | 1156186 | 5.64245901 | CS |
| 52 | 2.22 | 48.1561822126 | 4.61 | 7.38 | 3.99 | 1156186 | 5.64245901 | CS |
| 156 | 2.22 | 48.1561822126 | 4.61 | 7.38 | 3.99 | 1156186 | 5.64245901 | CS |
| 260 | 2.22 | 48.1561822126 | 4.61 | 7.38 | 3.99 | 1156186 | 5.64245901 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.83 | 0.24 | 3.64 | 6.71 | 6.855 | 6.55 | 754639 |
| 1734996900 | 6.59 | 0.06 | 0.92 | 6.5199999 | 6.73 | 6.37 | 1639409 |
| 1734737700 | 6.53 | 0.15 | 2.35 | 6.2699999 | 6.63 | 6.1 | 4891166 |
| 1734651300 | 6.38 | 0.02 | 0.39 | 6.5199999 | 6.6 | 6.195 | 2934582 |
| 1734564900 | 6.355 | -0.59 | -8.43 | 7 | 7.15 | 6.23 | 1799320 |
| 1734478500 | 6.94 | -0.01 | -0.14 | 6.904 | 7.21 | 6.8837 | 1840955 |
| 1734392100 | 6.95 | 0.34 | 5.14 | 6.55 | 6.995 | 6.55 | 1676093 |
| 1734132900 | 6.61 | -0.18 | -2.65 | 6.76 | 6.86 | 6.55 | 1182088 |
| 1734046500 | 6.79 | -0.07 | -1.02 | 6.84 | 6.88 | 6.64 | 804958 |
| 1733960100 | 6.86 | 0.12 | 1.78 | 6.87 | 6.99 | 6.75 | 1308062 |
| 1733873700 | 6.74 | -0.28 | -3.99 | 7.02 | 7.02 | 6.62 | 1425545 |
| 1733787300 | 7.02 | 0.12 | 1.74 | 7 | 7.28 | 6.94 | 1667493 |
| 1733528100 | 6.9 | 0.3 | 4.55 | 6.69 | 6.98 | 6.63 | 1913421 |
| 1733441700 | 6.6 | -0.54 | -7.56 | 7.08 | 7.25 | 6.565 | 1401859 |
| 1733355300 | 7.14 | 0.1 | 1.42 | 7.03 | 7.21 | 7 | 1060107 |
| 1733268900 | 7.04 | 0.09 | 1.37 | 6.91 | 7.06 | 6.71 | 1097512 |
| 1733182500 | 6.945 | -0.1 | -1.35 | 7.1 | 7.15 | 6.81 | 1441120 |
| 1732917840 | 7.04 | -0.13 | -1.81 | 7.13 | 7.27 | 7.025 | 577061 |
| 1732750500 | 7.17 | 0.02 | 0.28 | 7.14 | 7.25 | 7.04 | 1115874 |
| 1732664100 | 7.15 | -0.21 | -2.85 | 7.26 | 7.34 | 7.03 | 1806716 |
| 1732577700 | 7.36 | 0.25 | 3.52 | 7.16 | 7.38 | 6.93 | 1995623 |
| 1732318500 | 7.11 | 0.47 | 7.08 | 6.8 | 7.23 | 6.75 | 3301745 |
| 1732232100 | 6.64 | 0.16 | 2.47 | 6.5199999 | 6.8 | 6.36 | 2215808 |
| 1732145700 | 6.48 | -0.02 | -0.31 | 6.53 | 6.5599999 | 5.85 | 2261749 |
| 1732059300 | 6.5 | 0.2 | 3.17 | 6.22 | 6.57 | 6.12 | 2840753 |
| 1731972900 | 6.3 | 0.35 | 5.88 | 5.95 | 6.355 | 5.88 | 1967551 |
| 1731713700 | 5.95 | -0.09 | -1.49 | 6.01 | 6.075 | 5.71 | 1778068 |
| 1731627300 | 6.04 | -0.21 | -3.36 | 6.2 | 6.47 | 5.873 | 2265390 |
| 1731540900 | 6.25 | 1.04 | 19.96 | 5.3 | 6.68 | 5.2302099 | 4265614 |
| 1731454500 | 5.21 | -0.28 | -5.10 | 4.89 | 5.25 | 4.8 | 2071605 |
| 1731368100 | 5.49 | 0.09 | 1.67 | 5.55 | 5.575 | 5.37 | 1402116 |
| 1731108900 | 5.4 | 0.05 | 0.93 | 5.37 | 5.585 | 5.2876 | 754131 |
| 1731022500 | 5.35 | 0.03 | 0.56 | 5.33 | 5.3949999 | 5.2 | 869475 |
| 1730936100 | 5.32 | 0.26 | 5.14 | 5.3 | 5.35 | 5.1 | 1189861 |
| 1730849700 | 5.0599999 | 0.14 | 2.85 | 4.94 | 5.11 | 4.94 | 682792 |
| 1730763300 | 4.92 | 0.15 | 3.14 | 4.8 | 5 | 4.765 | 782689 |
| 1730500500 | 4.7699999 | -0.26 | -5.17 | 5.03 | 5.09 | 4.75 | 842281 |
| 1730414100 | 5.03 | -0.26 | -4.91 | 5.34 | 5.34 | 4.99 | 1006212 |
| 1730327700 | 5.29 | 0.13 | 2.52 | 5.11 | 5.29 | 5.035 | 1060019 |
| 1730241300 | 5.16 | -0.05 | -0.96 | 5.14 | 5.3099999 | 5.1 | 910358 |
| 1730154900 | 5.21 | 0.11 | 2.16 | 5.16 | 5.29 | 5.13 | 671389 |
| 1729895700 | 5.1 | -0.06 | -1.16 | 5.19 | 5.24 | 5.03 | 1006728 |
| 1729809300 | 5.16 | -0.07 | -1.34 | 5.33 | 5.33 | 5.12 | 692197 |
| 1729722900 | 5.23 | -0.21 | -3.86 | 5.42 | 5.54 | 5.16 | 920523 |
| 1729636500 | 5.44 | -0.1 | -1.81 | 5.54 | 5.605 | 5.37 | 851687 |
| 1729550100 | 5.54 | 0.02 | 0.36 | 5.65 | 5.71 | 5.475 | 906626 |
| 1729290900 | 5.5199999 | 0.08 | 1.47 | 5.44 | 5.55 | 5.3099999 | 873687 |
| 1729204500 | 5.44 | -0.03 | -0.55 | 5.48 | 5.506 | 5.25 | 529219 |
| 1729118100 | 5.47 | 0.21 | 3.99 | 5.32 | 5.64 | 5.32 | 841982 |
| 1729031700 | 5.26 | 0.03 | 0.57 | 5.25 | 5.315 | 5.09 | 519532 |
| 1728945300 | 5.23 | -0.15 | -2.79 | 5.405 | 5.48 | 5.2 | 701258 |
| 1728686100 | 5.38 | 0.11 | 2.09 | 5.34 | 5.54 | 5.24 | 892034 |
| 1728599700 | 5.2699999 | -0.37 | -6.56 | 5.61 | 5.62 | 5.07 | 1974932 |
| 1728513300 | 5.64 | 0.62 | 12.35 | 5.04 | 5.8099999 | 4.98 | 2412141 |
| 1728426900 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.17 | 4.95 | 852327 |
| 1728340500 | 5 | -0.01 | -0.20 | 5.04 | 5.3 | 4.94 | 799210 |
| 1728081300 | 5.01 | 0.03 | 0.60 | 5.05 | 5.09 | 4.93 | 575372 |
| 1727994900 | 4.98 | 0.3 | 6.41 | 4.67 | 5.005 | 4.63 | 879045 |
| 1727908500 | 4.68 | -0.3 | -6.02 | 5.09 | 5.09 | 4.604 | 1681965 |
| 1727822100 | 4.98 | -0.02 | -0.40 | 4.99 | 5.08 | 4.84 | 466105 |
| 1727735700 | 5 | -0.19 | -3.66 | 5.2699999 | 5.28 | 4.87 | 1033907 |
| 1727476500 | 5.19 | 0.28 | 5.70 | 4.94 | 5.23 | 4.86 | 1100946 |
| 1727390100 | 4.91 | 0.01 | 0.20 | 4.93 | 4.99 | 4.86 | 566981 |
| 1727303700 | 4.9 | -0.01 | -0.20 | 4.9 | 4.955 | 4.8099999 | 652622 |
