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 | 0.11 | 1.79153094463 | 6.14 | 6.51 | 6.14 | 1187359 | 6.28626454 | CS |
| 4 | -0.43 | -6.4371257485 | 6.68 | 6.92 | 5.25 | 2075306 | 6.1577955 | CS |
| 12 | 1.45 | 30.2083333333 | 4.8 | 7.38 | 4.765 | 1912486 | 6.41089589 | CS |
| 26 | 1.51 | 31.8565400844 | 4.74 | 7.38 | 4 | 1358209 | 5.84821794 | CS |
| 52 | 1.64 | 35.5748373102 | 4.61 | 7.38 | 4 | 1265934 | 5.76909808 | CS |
| 156 | 1.64 | 35.5748373102 | 4.61 | 7.38 | 4 | 1265934 | 5.76909808 | CS |
| 260 | 1.64 | 35.5748373102 | 4.61 | 7.38 | 4 | 1265934 | 5.76909808 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 6.25 | -0.1 | -1.57 | 6.29 | 6.33 | 6.115 | 1720665 |
| 1737761700 | 6.35 | 0.16 | 2.58 | 6.45 | 6.51 | 6.26 | 1076872 |
| 1737675300 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1737588900 | 6.19 | -0.11 | -1.75 | 6.32 | 6.37 | 6.1849999 | 934276 |
| 1737502500 | 6.3 | 0.26 | 4.30 | 6.14 | 6.35 | 6.14 | 1550929 |
| 1737156900 | 6.04 | -0.06 | -0.98 | 6.15 | 6.37 | 6.015 | 874276 |
| 1737070500 | 6.1 | -0.15 | -2.40 | 6.16 | 6.39 | 6.1 | 1071454 |
| 1736984100 | 6.25 | 0.69 | 12.41 | 5.86 | 6.33 | 5.775 | 2788023 |
| 1736897700 | 5.5599999 | -0.07 | -1.24 | 5.66 | 5.7699999 | 5.25 | 2409055 |
| 1736811300 | 5.63 | -0.04 | -0.71 | 5.63 | 5.8 | 5.49 | 2532729 |
| 1736552100 | 5.67 | -0.29 | -4.87 | 5.86 | 5.885 | 5.64 | 2738503 |
| 1736379300 | 5.96 | -0.23 | -3.72 | 6.01 | 6.1 | 5.71 | 2933267 |
| 1736292900 | 6.19 | -0.08 | -1.28 | 6.3099999 | 6.3258 | 5.95 | 2321081 |
| 1736206500 | 6.2699999 | -0.38 | -5.71 | 6.73 | 6.73 | 6.26 | 2269324 |
| 1735947300 | 6.65 | 0.35 | 5.56 | 6.375 | 6.72 | 6.36 | 1552861 |
| 1735860900 | 6.3 | -0.34 | -5.12 | 6.58 | 6.69 | 6.14 | 2796352 |
| 1735688100 | 6.64 | -0.02 | -0.30 | 6.75 | 6.92 | 6.64 | 1899077 |
| 1735601700 | 6.66 | -0.14 | -2.06 | 6.68 | 6.785 | 6.49 | 3456814 |
| 1735342500 | 6.8 | -0.3 | -4.23 | 7.075 | 7.2 | 6.75 | 7119291 |
| 1735256100 | 7.1 | 0.27 | 3.95 | 6.78 | 7.135 | 6.72 | 1365590 |
| 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 | 1630858 |
| 1734737700 | 6.53 | 0.15 | 2.35 | 6.255 | 6.63 | 6.1 | 4742151 |
| 1734651300 | 6.38 | 0.02 | 0.39 | 6.53 | 6.6 | 6.195 | 2847795 |
| 1734564900 | 6.355 | -0.59 | -8.43 | 7.1183 | 7.15 | 6.23 | 1789263 |
| 1734478500 | 6.94 | -0.01 | -0.14 | 6.904 | 7.21 | 6.8837 | 1833396 |
| 1734392100 | 6.95 | 0.34 | 5.14 | 6.72 | 6.995 | 6.6224999 | 1561286 |
| 1734132900 | 6.61 | -0.18 | -2.65 | 6.72 | 6.85 | 6.55 | 1176741 |
| 1734046500 | 6.79 | -0.07 | -1.02 | 6.82 | 6.88 | 6.64 | 800972 |
| 1733960100 | 6.86 | 0.12 | 1.78 | 6.8338 | 6.99 | 6.7534 | 1298381 |
| 1733873700 | 6.74 | -0.28 | -3.99 | 6.9618 | 6.985 | 6.62 | 1410663 |
| 1733787300 | 7.02 | 0.12 | 1.74 | 7.16 | 7.28 | 6.96 | 1630119 |
| 1733528100 | 6.9 | 0.3 | 4.55 | 6.63 | 6.98 | 6.63 | 1906582 |
| 1733441700 | 6.6 | -0.54 | -7.56 | 7.04 | 7.25 | 6.565 | 1372151 |
| 1733355300 | 7.14 | 0.1 | 1.42 | 7.145 | 7.19 | 7.0025 | 995167 |
| 1733268900 | 7.04 | 0.09 | 1.37 | 6.9 | 7.06 | 6.71 | 1091221 |
| 1733182500 | 6.945 | -0.1 | -1.35 | 7.1 | 7.15 | 6.81 | 1431292 |
| 1732917840 | 7.04 | -0.13 | -1.81 | 7.16 | 7.27 | 7.025 | 541687 |
| 1732750500 | 7.17 | 0.02 | 0.28 | 7.14 | 7.25 | 7.04 | 1111196 |
| 1732664100 | 7.15 | -0.21 | -2.85 | 7.25 | 7.34 | 7.03 | 1758570 |
| 1732577700 | 7.36 | 0.25 | 3.52 | 7.17 | 7.38 | 6.93 | 1943113 |
| 1732318500 | 7.11 | 0.47 | 7.08 | 6.84 | 7.23 | 6.75 | 2886086 |
| 1732232100 | 6.64 | 0.16 | 2.47 | 6.49 | 6.8 | 6.425 | 2204020 |
| 1732145700 | 6.48 | -0.02 | -0.31 | 6.555 | 6.5599999 | 5.85 | 2215950 |
| 1732059300 | 6.5 | 0.2 | 3.17 | 6.25 | 6.57 | 6.2 | 2817338 |
| 1731972900 | 6.3 | 0.35 | 5.88 | 5.945 | 6.355 | 5.93 | 1931953 |
| 1731713700 | 5.95 | -0.09 | -1.49 | 5.91 | 6.075 | 5.71 | 1717140 |
| 1731627300 | 6.04 | -0.21 | -3.36 | 6.23 | 6.47 | 5.873 | 2248259 |
| 1731540900 | 6.25 | 1.04 | 19.96 | 5.265 | 6.68 | 5.2302099 | 4240054 |
| 1731454500 | 5.21 | -0.28 | -5.10 | 4.98 | 5.25 | 4.8 | 2034005 |
| 1731368100 | 5.49 | 0.09 | 1.67 | 5.5 | 5.575 | 5.37 | 1396604 |
| 1731108900 | 5.4 | 0.05 | 0.93 | 5.2876 | 5.585 | 5.2876 | 751487 |
| 1731022500 | 5.35 | 0.03 | 0.56 | 5.24 | 5.3949999 | 5.2 | 866163 |
| 1730936100 | 5.32 | 0.26 | 5.14 | 5.25 | 5.35 | 5.1 | 1190937 |
| 1730849700 | 5.0599999 | 0.14 | 2.85 | 4.95 | 5.11 | 4.95 | 679378 |
| 1730763300 | 4.92 | 0.15 | 3.14 | 4.8 | 5 | 4.765 | 777862 |
| 1730500500 | 4.7699999 | -0.26 | -5.17 | 5.03 | 5.09 | 4.75 | 840324 |
| 1730414100 | 5.03 | -0.26 | -4.91 | 5.34 | 5.34 | 4.99 | 1004830 |
| 1730327700 | 5.29 | 0.13 | 2.52 | 5.12 | 5.29 | 5.035 | 1050496 |
| 1730241300 | 5.16 | -0.05 | -0.96 | 5.12 | 5.3099999 | 5.1 | 905486 |
| 1730154900 | 5.21 | 0.11 | 2.16 | 5.16 | 5.29 | 5.13 | 659905 |
