Hot Features
프리미엄
Arts Way Manufacturing Co Inc (ARTW)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.588235294118 | 1.7 | 1.77 | 1.61 | 33389 | 1.71312967 | CS |
| 4 | 0.01 | 0.595238095238 | 1.68 | 1.91 | 1.6001 | 29893 | 1.74102693 | CS |
| 12 | 0.04 | 2.42424242424 | 1.65 | 4.1495 | 1.47 | 245873 | 2.51686278 | CS |
| 26 | -0.4 | -19.1387559809 | 2.09 | 4.1495 | 1.47 | 135837 | 2.38671661 | CS |
| 52 | -0.39 | -18.75 | 2.08 | 4.1495 | 1.33 | 79210 | 2.32996075 | CS |
| 156 | -2.26 | -57.2151898734 | 3.95 | 7.7 | 1.33 | 52494 | 3.21504635 | CS |
| 260 | -0.54 | -24.2152466368 | 2.23 | 7.7 | 1.33 | 52002 | 3.12131101 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.67 | -0.05 | -2.91 | 1.67 | 1.71 | 1.6399999 | 31105 |
| 1740440100 | 1.72 | 0.04 | 2.38 | 1.72 | 1.7321 | 1.65 | 55770 |
| 1740180900 | 1.68 | -0.06 | -3.45 | 1.74 | 1.75 | 1.6202 | 21492 |
| 1740094500 | 1.74 | 0 | 0.00 | 1.77 | 1.77 | 1.61 | 30796 |
| 1740008100 | 1.74 | 0.08 | 4.82 | 1.7 | 1.74 | 1.6299999 | 33580 |
| 1739921700 | 1.66 | -0.08 | -4.60 | 1.73 | 1.73 | 1.6399999 | 36152 |
| 1739576100 | 1.74 | 0.01 | 0.35 | 1.72 | 1.77 | 1.71 | 29540 |
| 1739489700 | 1.734 | 0.01 | 0.81 | 1.7 | 1.754 | 1.7 | 13296 |
| 1739403300 | 1.72 | -0.14 | -7.53 | 1.86 | 1.8632 | 1.71 | 45740 |
| 1739316900 | 1.86 | -0.01 | -0.53 | 1.89 | 1.91 | 1.78 | 63760 |
| 1739230500 | 1.87 | 0.08 | 4.47 | 1.77 | 1.9 | 1.77 | 46645 |
| 1738971300 | 1.79 | 0.08 | 4.37 | 1.72 | 1.805 | 1.67 | 33699 |
| 1738884900 | 1.715 | 0.02 | 1.18 | 1.67 | 1.72 | 1.67 | 9278 |
| 1738798500 | 1.695 | 0.04 | 2.11 | 1.69 | 1.715 | 1.6400999 | 33046 |
| 1738712100 | 1.66 | -0.02 | -1.31 | 1.65 | 1.7499 | 1.6308 | 29141 |
| 1738625700 | 1.682 | -0.02 | -1.06 | 1.67 | 1.74 | 1.6001 | 23124 |
| 1738366500 | 1.7 | -0.02 | -1.16 | 1.72 | 1.77 | 1.6911 | 9023 |
| 1738280100 | 1.72 | 0.01 | 0.81 | 1.7 | 1.7816 | 1.6442 | 16126 |
| 1738193700 | 1.7062 | -0 | -0.22 | 1.68 | 1.74 | 1.6185 | 14398 |
| 1738107300 | 1.71 | -0.01 | -0.58 | 1.66 | 1.81 | 1.6 | 59521 |
| 1738020900 | 1.72 | -0.08 | -4.44 | 1.79 | 1.79 | 1.699 | 36205 |
| 1737761700 | 1.8 | 0.01 | 0.56 | 1.84 | 1.87 | 1.73 | 60554 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | -0.04 | -2.19 | 1.8 | 1.85 | 1.75 | 64096 |
| 1737502500 | 1.83 | 0.02 | 1.10 | 1.82 | 1.8669 | 1.8 | 73285 |
| 1737156900 | 1.81 | 0.1 | 5.85 | 1.75 | 1.83 | 1.68 | 54807 |
| 1737070500 | 1.71 | 0 | 0.00 | 1.75 | 1.76 | 1.6400999 | 25170 |
| 1736984100 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.74 | 1.6101 | 42996 |
| 1736897700 | 1.6299999 | -0.08 | -4.68 | 1.68 | 1.745 | 1.6 | 116262 |
| 1736811300 | 1.71 | -0.21 | -10.94 | 1.85 | 1.89 | 1.6672 | 292264 |
| 1736552100 | 1.92 | 0.08 | 4.35 | 2.02 | 2.21 | 1.84 | 2958512 |
| 1736379300 | 1.84 | -0.04 | -2.13 | 1.88 | 1.89 | 1.71 | 155390 |
| 1736292900 | 1.88 | -0.07 | -3.59 | 1.95 | 1.9991 | 1.85 | 100864 |
| 1736206500 | 1.95 | -0.08 | -3.94 | 2.06 | 2.2 | 1.92 | 166175 |
| 1735947300 | 2.0299999 | -0.21 | -9.38 | 2.18 | 2.24 | 1.85 | 300326 |
| 1735860900 | 2.24 | 0.07 | 3.23 | 2.21 | 2.44 | 1.8 | 577973 |
| 1735688100 | 2.17 | -1.43 | -39.72 | 3.16 | 3.4 | 2.11 | 1286565 |
| 1735601700 | 3.6 | 1.16 | 47.54 | 3.3 | 4.1495 | 2.9 | 4402288 |
| 1735342500 | 2.44 | 0.45 | 22.61 | 2.11 | 2.55 | 2.05 | 903685 |
| 1735256100 | 1.99 | 0.47 | 30.92 | 1.51 | 2.24 | 1.481 | 980018 |
| 1735077840 | 1.52 | 0 | 0.00 | 1.52 | 1.59 | 1.49 | 34408 |
| 1734996900 | 1.52 | -0.04 | -2.56 | 1.57 | 1.57 | 1.47 | 21546 |
| 1734737700 | 1.56 | 0.05 | 3.31 | 1.4878 | 1.56 | 1.4878 | 13647 |
| 1734651300 | 1.51 | -0.02 | -1.31 | 1.5149999 | 1.5419 | 1.48 | 7872 |
| 1734564900 | 1.53 | 0 | 0.00 | 1.53 | 1.5499 | 1.47 | 8032 |
| 1734478500 | 1.53 | -0.02 | -1.29 | 1.56 | 1.56 | 1.5028 | 8474 |
| 1734392100 | 1.55 | 0 | 0.00 | 1.52 | 1.5899 | 1.5137 | 22051 |
| 1734132900 | 1.55 | 0.03 | 1.97 | 1.54 | 1.58 | 1.51 | 5329 |
| 1734046500 | 1.52 | -0.07 | -4.40 | 1.59 | 1.62 | 1.49 | 26235 |
| 1733960100 | 1.59 | 0.01 | 0.63 | 1.59 | 1.6399 | 1.57 | 11151 |
| 1733873700 | 1.58 | -0.01 | -0.32 | 1.6 | 1.6212 | 1.56 | 13105 |
| 1733787300 | 1.585 | 0 | 0.31 | 1.6 | 1.6 | 1.56 | 17147 |
| 1733528100 | 1.5801 | -0.04 | -2.46 | 1.62 | 1.6299999 | 1.58 | 8287 |
| 1733441700 | 1.6198999 | -0.01 | -0.62 | 1.65 | 1.68 | 1.61 | 19201 |
| 1733355300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.6299999 | 9915 |
| 1733268900 | 1.6299999 | -0.01 | -0.61 | 1.6344 | 1.6399999 | 1.62 | 8916 |
| 1733182500 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.7 | 1.6399999 | 10706 |
| 1732917840 | 1.67 | 0.01 | 0.60 | 1.67 | 1.695 | 1.67 | 713 |
| 1732750500 | 1.66 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6546 | 4449 |
| 1732664100 | 1.65 | -0.02 | -1.20 | 1.67 | 1.7 | 1.62 | 11378 |
