Hot Features
프리미엄
Arbe Robotics Ltd (ARBE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -23.1343283582 | 2.68 | 2.685 | 2.03 | 4502180 | 2.44209724 | CS |
| 4 | -0.77 | -27.2084805654 | 2.83 | 3.2 | 2.03 | 7030807 | 2.66899398 | CS |
| 12 | 0.28 | 15.7303370787 | 1.78 | 5.08 | 1.5 | 10002208 | 3.30654949 | CS |
| 26 | 0.07 | 3.5175879397 | 1.99 | 5.08 | 1.5 | 4471306 | 3.29249506 | CS |
| 52 | 0.35 | 20.4678362573 | 1.71 | 5.08 | 1.395 | 2269316 | 3.25219298 | CS |
| 156 | -3.84 | -65.0847457627 | 5.9 | 9.03 | 1.395 | 873501 | 3.51846012 | CS |
| 260 | -5.89 | -74.0880503145 | 7.95 | 17.2701 | 1.395 | 793852 | 3.6908594 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.08 | -0.16 | -7.14 | 2.25 | 2.255 | 2.08 | 4870825 |
| 1740180900 | 2.24 | -0.18 | -7.44 | 2.44 | 2.48 | 2.23 | 5021614 |
| 1740094500 | 2.42 | -0.15 | -5.84 | 2.5299999 | 2.54 | 2.37 | 4946588 |
| 1740008100 | 2.57 | -0.01 | -0.39 | 2.55 | 2.685 | 2.52 | 4046739 |
| 1739921700 | 2.58 | -0.12 | -4.44 | 2.68 | 2.68 | 2.525 | 4507266 |
| 1739576100 | 2.7 | -0.18 | -6.25 | 2.7799999 | 2.9049999 | 2.63 | 6550525 |
| 1739489700 | 2.88 | 0.2 | 7.46 | 2.74 | 2.88 | 2.625 | 6415039 |
| 1739403300 | 2.68 | -0.07 | -2.37 | 2.7 | 2.775 | 2.62 | 5961319 |
| 1739316900 | 2.745 | -0.35 | -11.17 | 3.0299999 | 3.08 | 2.7 | 8092865 |
| 1739230500 | 3.09 | 0.34 | 12.36 | 2.79 | 3.2 | 2.68 | 14876573 |
| 1738971300 | 2.75 | 0.02 | 0.73 | 2.8 | 2.93 | 2.64 | 11396389 |
| 1738884900 | 2.73 | 0.25 | 10.08 | 2.82 | 3.05 | 2.6805 | 18016609 |
| 1738798500 | 2.48 | -0.02 | -0.80 | 2.5 | 2.5 | 2.37 | 3589638 |
| 1738712100 | 2.5 | 0.01 | 0.40 | 2.565 | 2.61 | 2.44 | 4663884 |
| 1738625700 | 2.49 | -0.07 | -2.73 | 2.4 | 2.535 | 2.37 | 4101554 |
| 1738366500 | 2.56 | 0.15 | 6.22 | 2.5299999 | 2.77 | 2.48 | 7877162 |
| 1738280100 | 2.41 | -0.09 | -3.60 | 2.5099999 | 2.62 | 2.37 | 4399853 |
| 1738193700 | 2.5 | -0.18 | -6.72 | 2.65 | 2.68 | 2.44 | 5411179 |
| 1738107300 | 2.68 | 0.16 | 6.35 | 2.5299999 | 2.83 | 2.47 | 6093590 |
| 1738020900 | 2.52 | -0.47 | -15.72 | 2.83 | 2.9 | 2.395 | 9707681 |
| 1737761700 | 2.99 | -0.02 | -0.66 | 2.93 | 3.37 | 2.8 | 14807796 |
| 1737675300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737588900 | 3.0099999 | 0.12 | 4.15 | 3 | 3.33 | 2.96 | 11643852 |
| 1737502500 | 2.89 | 0.13 | 4.71 | 2.83 | 2.975 | 2.72 | 6804759 |
| 1737156900 | 2.7599999 | -0.38 | -12.10 | 3.13 | 3.29 | 2.75 | 12701687 |
| 1737070500 | 3.14 | -0.13 | -3.98 | 3.08 | 3.21 | 3 | 8558064 |
| 1736984100 | 3.27 | 0.27 | 9.00 | 3.05 | 3.34 | 2.7 | 20721268 |
| 1736897700 | 3 | 0.2 | 7.14 | 3.11 | 3.2799999 | 2.7799999 | 16187295 |
| 1736811300 | 2.8 | -0.94 | -25.13 | 3.77 | 3.77 | 2.67 | 21166554 |
| 1736552100 | 3.74 | 0.32 | 9.36 | 3.41 | 3.99 | 3.2 | 20437341 |
| 1736379300 | 3.42 | -0.34 | -9.04 | 3.79 | 3.81 | 3.09 | 35190925 |
| 1736292900 | 3.76 | -0.24 | -6.00 | 5.0599999 | 5.09 | 3.61 | 94641990 |
| 1736206500 | 4 | 1.37 | 52.09 | 4.5 | 4.9 | 3.48 | 128240665 |
| 1735947300 | 2.63 | 0.59 | 28.92 | 2.17 | 2.77 | 2.1 | 8083633 |
| 1735860900 | 2.04 | 0.18 | 9.68 | 2.02 | 2.09 | 1.95 | 957682 |
| 1735688100 | 1.86 | -0.24 | -11.43 | 2.17 | 2.17 | 1.85 | 910630 |
| 1735601700 | 2.1 | -0.04 | -1.87 | 2.14 | 2.24 | 1.8 | 2131838 |
| 1735342500 | 2.14 | 0.34 | 18.89 | 2.2 | 2.24 | 1.92 | 3525811 |
| 1735256100 | 1.8 | 0.15 | 9.09 | 1.6299999 | 1.879 | 1.5 | 1418877 |
| 1735077840 | 1.65 | -0.03 | -1.79 | 1.71 | 1.7287 | 1.61 | 222166 |
| 1734996900 | 1.68 | -0.03 | -1.75 | 1.75 | 1.75 | 1.6577 | 178782 |
| 1734737700 | 1.71 | 0.08 | 4.91 | 1.61 | 1.71 | 1.61 | 260634 |
| 1734651300 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.59 | 106999 |
| 1734564900 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.68 | 1.5812 | 206444 |
| 1734478500 | 1.68 | -0.01 | -0.59 | 1.69 | 1.73 | 1.65 | 150331 |
| 1734392100 | 1.69 | 0 | 0.00 | 1.71 | 1.745 | 1.65 | 323778 |
| 1734132900 | 1.69 | 0 | 0.00 | 1.67 | 1.71 | 1.66 | 68617 |
| 1734046500 | 1.69 | -0.01 | -0.59 | 1.73 | 1.73 | 1.66 | 135913 |
| 1733960100 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 107373 |
| 1733873700 | 1.72 | -0.04 | -2.27 | 1.74 | 1.8 | 1.71 | 235649 |
| 1733787300 | 1.76 | -0.06 | -3.30 | 1.8 | 1.8 | 1.73 | 156967 |
| 1733528100 | 1.82 | 0.11 | 6.43 | 1.71 | 1.82 | 1.71 | 207371 |
| 1733441700 | 1.71 | 0.03 | 1.79 | 1.67 | 1.73 | 1.6529 | 161802 |
| 1733355300 | 1.68 | 0 | 0.00 | 1.66 | 1.69 | 1.6416 | 159954 |
| 1733268900 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.7287 | 1.6399999 | 122333 |
| 1733182500 | 1.6399999 | -0.15 | -8.38 | 1.78 | 1.83 | 1.62 | 433204 |
| 1732917840 | 1.79 | 0.01 | 0.56 | 1.79 | 1.84 | 1.78 | 90448 |
| 1732750500 | 1.78 | -0.13 | -6.81 | 1.76 | 1.84 | 1.7 | 284828 |
| 1732664100 | 1.91 | -0.02 | -1.04 | 1.99 | 1.99 | 1.87 | 326935 |
| 1732577700 | 1.93 | 0.03 | 1.58 | 1.97 | 1.98 | 1.9 | 170027 |
