Hot Features
프리미엄
Sphere 3D Corporation (ANY)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -6.12244897959 | 1.47 | 1.6 | 1.28 | 1397276 | 1.39801646 | CS |
| 4 | 0.32 | 30.1886792453 | 1.06 | 1.9 | 1 | 1339167 | 1.39174478 | CS |
| 12 | 0.4335 | 45.8003169572 | 0.9465 | 1.9 | 0.671 | 682008 | 1.23736594 | CS |
| 26 | 0.18 | 15 | 1.2 | 1.9 | 0.671 | 641425 | 1.16875303 | CS |
| 52 | 0.52 | 60.4651162791 | 0.86 | 4.09 | 0.5707 | 1121493 | 1.78883615 | CS |
| 156 | -34.53 | -96.157059315 | 35.91 | 38.99 | 0.5707 | 1588534 | 11.48870252 | CS |
| 260 | -4.57 | -76.8067226891 | 5.95 | 83.86 | 0.5707 | 3169598 | 32.35211405 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.36 | 0.06 | 4.62 | 1.28 | 1.3899 | 1.25 | 960207 |
| 1732232100 | 1.3 | -0.1 | -7.14 | 1.42 | 1.49 | 1.28 | 2093562 |
| 1732145700 | 1.4 | -0.11 | -7.28 | 1.59 | 1.6 | 1.34 | 1454327 |
| 1732059300 | 1.51 | 0.14 | 10.22 | 1.37 | 1.6 | 1.37 | 1374985 |
| 1731972900 | 1.37 | -0.12 | -8.05 | 1.47 | 1.49 | 1.3601 | 1178878 |
| 1731713700 | 1.49 | 0.04 | 2.76 | 1.47 | 1.55 | 1.4 | 884627 |
| 1731627300 | 1.45 | -0.09 | -5.84 | 1.59 | 1.65 | 1.45 | 1075059 |
| 1731540900 | 1.54 | -0.21 | -12.00 | 1.75 | 1.9 | 1.45 | 2294666 |
| 1731454500 | 1.75 | 0.13 | 8.02 | 1.55 | 1.8 | 1.45 | 2512910 |
| 1731368100 | 1.62 | 0.37 | 29.60 | 1.45 | 1.65 | 1.37 | 4431669 |
| 1731108900 | 1.25 | -0.03 | -2.34 | 1.3 | 1.32 | 1.21 | 825135 |
| 1731022500 | 1.28 | 0.09 | 7.56 | 1.2 | 1.34 | 1.17 | 1338019 |
| 1730936100 | 1.19 | 0.15 | 14.42 | 1.11 | 1.21 | 1.08 | 983625 |
| 1730849700 | 1.04 | 0.01 | 0.97 | 1.07 | 1.0728 | 1.0149999 | 498398 |
| 1730763300 | 1.03 | 0.01 | 0.98 | 1.02 | 1.07 | 1 | 697838 |
| 1730500500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.1 | 1.02 | 418258 |
| 1730414100 | 1.04 | -0.03 | -2.80 | 1.04 | 1.09 | 1.02 | 371816 |
| 1730327700 | 1.07 | -0.09 | -7.76 | 1.15 | 1.16 | 1.01 | 745246 |
| 1730241300 | 1.16 | 0.03 | 2.65 | 1.17 | 1.34 | 1.1299999 | 2064905 |
| 1730154900 | 1.1299999 | 0.09 | 8.65 | 1.09 | 1.17 | 1.065 | 891919 |
| 1729895700 | 1.04 | -0.03 | -2.80 | 1.06 | 1.1 | 1.03 | 647503 |
| 1729809300 | 1.07 | 0.03 | 2.88 | 1.07 | 1.16 | 1.05 | 997004 |
| 1729722900 | 1.04 | -0.06 | -5.45 | 1.09 | 1.0901 | 0.9911 | 645036 |
| 1729636500 | 1.1 | 0.04 | 3.77 | 1.06 | 1.115 | 1.045 | 528049 |
| 1729550100 | 1.06 | -0.01 | -0.93 | 1.05 | 1.078 | 1.02 | 445921 |
| 1729290900 | 1.07 | 0.11 | 11.33 | 0.98 | 1.12 | 0.975 | 863869 |
| 1729204500 | 0.9611 | -0.0252 | -2.56 | 0.99 | 0.99 | 0.96 | 255516 |
| 1729118100 | 0.9863 | 0.0408 | 4.32 | 0.9465 | 0.9984 | 0.9001 | 613386 |
| 1729031700 | 0.9455 | -0.0151 | -1.57 | 0.9517 | 1.09 | 0.9315 | 799873 |
| 1728945300 | 0.9606 | 0.0958 | 11.08 | 0.9049 | 1.02 | 0.8902 | 697093 |
| 1728686100 | 0.8648 | 0.0085 | 0.99 | 0.85 | 0.8787 | 0.8403 | 158708 |
| 1728599700 | 0.8563 | -0.0105 | -1.21 | 0.87 | 0.87 | 0.8317 | 136808 |
| 1728513300 | 0.8668 | 0.0068 | 0.79 | 0.8617 | 0.895 | 0.84 | 154565 |
| 1728426900 | 0.86 | -0.012 | -1.38 | 0.8672 | 0.899299 | 0.8313 | 121164 |
| 1728340500 | 0.872 | -0.0003 | -0.03 | 0.85 | 0.914 | 0.85 | 451498 |
| 1728081300 | 0.8723 | 0.0125 | 1.45 | 0.8598 | 0.8798 | 0.851 | 191933 |
| 1727994900 | 0.8598 | -0.0012 | -0.14 | 0.86 | 0.8701 | 0.851 | 93242 |
| 1727908500 | 0.861 | -0.019 | -2.16 | 0.8563 | 0.886 | 0.851 | 349279 |
| 1727822100 | 0.88 | -0.0246 | -2.72 | 0.9014 | 0.95 | 0.8611 | 213721 |
| 1727735700 | 0.9046 | -0.0879 | -8.86 | 0.9767 | 0.9925 | 0.9 | 288953 |
| 1727476500 | 0.9925 | 0.0025 | 0.25 | 1 | 1.04 | 0.9577 | 441691 |
| 1727390100 | 0.99 | 0.101 | 11.36 | 0.9 | 0.9989 | 0.9 | 608443 |
| 1727303700 | 0.889 | -0.001 | -0.11 | 0.88 | 0.909 | 0.8702 | 152158 |
| 1727217300 | 0.89 | 0.0204 | 2.35 | 0.8787 | 0.9 | 0.8375 | 230951 |
| 1727130900 | 0.8696 | -0.0215 | -2.41 | 0.8963 | 0.9099 | 0.8696 | 122133 |
| 1726871700 | 0.8911 | -0.0009 | -0.10 | 0.892 | 0.91 | 0.878 | 89910 |
| 1726785300 | 0.892 | 0.0208 | 2.39 | 0.91 | 0.9499 | 0.89 | 204694 |
| 1726698900 | 0.8712 | -0.0089 | -1.01 | 0.88 | 0.95 | 0.8712 | 139411 |
| 1726612500 | 0.8801 | -0.0019 | -0.22 | 0.88 | 0.918 | 0.8514 | 130431 |
| 1726526100 | 0.882 | 0.002 | 0.23 | 0.8636 | 0.89 | 0.86 | 213924 |
| 1726266900 | 0.88 | 0.04 | 4.76 | 0.85 | 0.89 | 0.83 | 268065 |
| 1726180500 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.868 | 0.8008 | 178634 |
| 1726094100 | 0.8199999 | 0.0619999 | 8.18 | 0.77 | 0.8249 | 0.729163 | 194661 |
| 1726007700 | 0.758 | 0.0472 | 6.64 | 0.72 | 0.7796999 | 0.70001 | 365557 |
| 1725921300 | 0.7108 | 0 | 0.00 | 0.7204 | 0.75 | 0.671 | 373840 |
| 1725662100 | 0.7108 | -0.0412 | -5.48 | 0.752 | 0.7733 | 0.6919999 | 339156 |
| 1725575700 | 0.752 | -0.0479 | -5.99 | 0.8 | 0.8355 | 0.75 | 336344 |
| 1725489300 | 0.7999 | -0.0196 | -2.39 | 0.8152 | 0.8405 | 0.78 | 363854 |
| 1725402900 | 0.8195 | -0.0892 | -9.82 | 0.9087 | 0.9299 | 0.8166 | 480653 |
| 1725057300 | 0.9087 | -0.0456 | -4.78 | 0.9465 | 0.9699 | 0.8663 | 214991 |
| 1724970900 | 0.9543 | 0.0099 | 1.05 | 0.953 | 0.9767 | 0.93 | 209723 |
| 1724884500 | 0.9444 | -0.0656 | -6.50 | 1 | 1.03 | 0.9201 | 262434 |
| 1724798100 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.96 | 316760 |
| 1724711700 | 1.01 | -0.02 | -1.94 | 1.02 | 1.02 | 0.9838 | 338909 |
| 1724452500 | 1.03 | 0.05 | 4.70 | 0.9864 | 1.04 | 0.97 | 615132 |
