Hot Features
프리미엄
American Public Education Inc (APEI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.11366838891 | 21.29 | 22.6 | 20.95 | 91593 | 21.58853753 | CS |
| 4 | 0.39 | 1.82669789227 | 21.35 | 22.64 | 18.8032 | 83908 | 21.04153444 | CS |
| 12 | 4.38 | 25.2304147465 | 17.36 | 23.84 | 17.07 | 117081 | 20.64602505 | CS |
| 26 | 5.27 | 31.9975713418 | 16.47 | 23.84 | 11.8001 | 149988 | 16.62244612 | CS |
| 52 | 10.36 | 91.0369068541 | 11.38 | 23.84 | 10.3 | 171803 | 16.27976733 | CS |
| 156 | 1.12 | 5.43161978661 | 20.62 | 24.02 | 3.76 | 159019 | 11.5756351 | CS |
| 260 | -2.25 | -9.37890787828 | 23.99 | 41.0877 | 3.76 | 135939 | 16.66438604 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 22.17 | 0.23 | 1.05 | 21.95 | 22.3 | 21.39 | 83527 |
| 1738280100 | 21.94 | 0.27 | 1.25 | 21.7 | 22.1 | 21.7 | 42605 |
| 1738193700 | 21.67 | 0.16 | 0.74 | 21.45 | 22.6 | 21.28 | 74589 |
| 1738107300 | 21.51 | 0.23 | 1.08 | 21.3 | 21.72 | 21.09 | 45635 |
| 1738020900 | 21.28 | -0.21 | -0.98 | 21.29 | 21.93 | 20.95 | 212446 |
| 1737761700 | 21.49 | -0.25 | -1.15 | 21.71 | 21.76 | 21.4 | 33173 |
| 1737675300 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1737588900 | 21.74 | -0.72 | -3.21 | 22.55 | 22.55 | 21.13 | 68791 |
| 1737502500 | 22.46 | 0.95 | 4.42 | 21.75 | 22.64 | 21.45 | 83521 |
| 1737156900 | 21.51 | 0.06 | 0.28 | 21.61 | 22.13 | 21.25 | 76247 |
| 1737070500 | 21.45 | 0.78 | 3.77 | 20.84 | 21.52 | 20.705 | 75184 |
| 1736984100 | 20.67 | 0.25 | 1.22 | 20.98 | 21 | 20.2 | 63747 |
| 1736897700 | 20.42 | 0.64 | 3.24 | 19.86 | 20.73 | 19.835 | 57650 |
| 1736811300 | 19.78 | 0.38 | 1.96 | 19.19 | 19.8 | 18.8032 | 93879 |
| 1736552100 | 19.4 | -0.53 | -2.66 | 19.43 | 19.95 | 19.22 | 77836 |
| 1736379300 | 19.93 | -0.66 | -3.21 | 20.4 | 20.51 | 19.89 | 119847 |
| 1736292900 | 20.59 | -0.43 | -2.05 | 21.01 | 21.13 | 20.295 | 110901 |
| 1736206500 | 21.02 | -0.19 | -0.90 | 21.5 | 21.5 | 20.9 | 99964 |
| 1735947300 | 21.21 | 0.01 | 0.05 | 21.48 | 21.48 | 20.95 | 66606 |
| 1735860900 | 21.2 | -0.37 | -1.72 | 21.74 | 21.76 | 20.83 | 117821 |
| 1735688100 | 21.57 | -0.1 | -0.46 | 21.85 | 22.005 | 21.43 | 326448 |
| 1735601700 | 21.67 | 0.19 | 0.88 | 21.34 | 21.91 | 21.06 | 152851 |
| 1735342500 | 21.48 | -0.84 | -3.76 | 21.87 | 21.975 | 21.22 | 104497 |
| 1735256100 | 22.32 | -0.09 | -0.40 | 22.08 | 22.45 | 21.85 | 79039 |
| 1735077840 | 22.41 | 1.55 | 7.43 | 20.95 | 22.41 | 20.95 | 119758 |
| 1734996900 | 20.86 | -0.13 | -0.62 | 21 | 21.2284 | 20.74 | 113052 |
| 1734737700 | 20.99 | -0.12 | -0.57 | 21.1 | 21.56 | 20.94 | 174671 |
| 1734651300 | 21.11 | -0.04 | -0.19 | 21.41 | 21.41 | 20.58 | 92684 |
| 1734564900 | 21.15 | -1.6 | -7.03 | 22.77 | 22.77 | 20.77 | 187438 |
| 1734478500 | 22.75 | -0.52 | -2.23 | 23.14 | 23.84 | 22.67 | 163280 |
| 1734392100 | 23.27 | 0.98 | 4.40 | 22.44 | 23.33 | 22.44 | 110924 |
| 1734132900 | 22.29 | -0.09 | -0.40 | 22.065 | 22.54 | 21.76 | 88013 |
| 1734046500 | 22.38 | 0.14 | 0.63 | 22.245 | 22.47 | 21.6501 | 96984 |
| 1733960100 | 22.24 | 0.1 | 0.45 | 22.175 | 22.6 | 21.781 | 73136 |
| 1733873700 | 22.14 | 1.18 | 5.63 | 20.96 | 22.25 | 20.59 | 93789 |
| 1733787300 | 20.96 | -0.07 | -0.33 | 21.24 | 21.3 | 20.75 | 94068 |
| 1733528100 | 21.03 | 0.03 | 0.14 | 21.145 | 21.27 | 20.41 | 88396 |
| 1733441700 | 21 | -0.06 | -0.28 | 20.82 | 21.31 | 20.815 | 90576 |
| 1733355300 | 21.06 | 0.12 | 0.57 | 20.99 | 21.125 | 20.58 | 97908 |
| 1733268900 | 20.94 | 0.15 | 0.72 | 20.7898 | 21.33 | 20.425 | 117801 |
| 1733182500 | 20.79 | 0.17 | 0.82 | 20.46 | 20.91 | 20.35 | 118881 |
| 1732917840 | 20.62 | 0.07 | 0.34 | 20.82 | 20.89 | 20.425 | 29359 |
| 1732750500 | 20.55 | 0.03 | 0.15 | 20.53 | 20.9 | 20.33 | 70265 |
| 1732664100 | 20.52 | 0.05 | 0.24 | 20.28 | 20.715 | 19.96 | 87349 |
| 1732577700 | 20.47 | 0.6 | 3.02 | 20 | 20.88 | 19.985 | 114889 |
| 1732318500 | 19.87 | 0.26 | 1.33 | 19.67 | 20.16 | 19.65 | 73090 |
| 1732232100 | 19.61 | 0.49 | 2.56 | 19.21 | 19.85 | 19.21 | 92412 |
| 1732145700 | 19.12 | -0.04 | -0.21 | 19.06 | 19.31 | 18.6 | 119648 |
| 1732059300 | 19.16 | 0.11 | 0.58 | 19.2 | 19.51 | 18.755 | 109510 |
| 1731972900 | 19.05 | 0.73 | 3.98 | 18.3 | 19.38 | 18.115 | 171046 |
| 1731713700 | 18.32 | -0.13 | -0.70 | 18.72 | 18.72 | 18 | 270550 |
| 1731627300 | 18.45 | -1.4 | -7.05 | 19.83 | 19.9 | 17.69 | 275725 |
| 1731540900 | 19.85 | 2.53 | 14.61 | 17.7 | 19.91 | 17.07 | 472037 |
| 1731454500 | 17.32 | -0.44 | -2.48 | 17.75 | 17.99 | 17.3 | 114305 |
| 1731368100 | 17.76 | 0.46 | 2.66 | 17.36 | 17.8296 | 17.15 | 110481 |
| 1731108900 | 17.3 | -0.05 | -0.29 | 17.55 | 17.715 | 17.25 | 105588 |
| 1731022500 | 17.35 | 0.48 | 2.85 | 16.78 | 17.55 | 16.649999 | 135911 |
| 1730936100 | 16.87 | 1.25 | 8.00 | 16.37 | 17.38 | 16.36 | 148335 |
| 1730849700 | 15.62 | 0.45 | 2.97 | 15.18 | 15.68 | 15.18 | 93189 |
| 1730763300 | 15.17 | 0.04 | 0.26 | 15.13 | 15.5 | 14.97 | 121220 |
