Hot Features
프리미엄
Arts Way Manufacturing Co Inc (ARTW)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.059 | 3.57575757576 | 1.65 | 1.72 | 1.59 | 17458 | 1.67349704 | CS |
| 4 | 0.099 | 6.14906832298 | 1.61 | 1.75 | 1.52 | 14874 | 1.64815609 | CS |
| 12 | -0.311 | -15.396039604 | 2.02 | 2.13 | 1.52 | 34633 | 1.82052385 | CS |
| 26 | -0.111 | -6.0989010989 | 1.82 | 2.29 | 1.33 | 44580 | 1.9339764 | CS |
| 52 | -0.351 | -17.0388349515 | 2.06 | 2.369 | 1.33 | 27309 | 1.95779001 | CS |
| 156 | -2.011 | -54.0591397849 | 3.72 | 7.7 | 1.33 | 35356 | 3.5788758 | CS |
| 260 | -0.131 | -7.11956521739 | 1.84 | 7.7 | 1.33 | 44646 | 3.1834993 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.709 | 0.05 | 2.95 | 1.686 | 1.755 | 1.65 | 17636 |
| 1732232100 | 1.66 | 0.01 | 0.61 | 1.69 | 1.72 | 1.65 | 7891 |
| 1732145700 | 1.65 | 0.01 | 0.61 | 1.65 | 1.6799 | 1.6001 | 16990 |
| 1732059300 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.69 | 1.62 | 16043 |
| 1731972900 | 1.69 | -0.01 | -0.59 | 1.678 | 1.71 | 1.62 | 18567 |
| 1731713700 | 1.7 | 0.05 | 3.34 | 1.65 | 1.705 | 1.59 | 27797 |
| 1731627300 | 1.645 | -0.03 | -1.73 | 1.6399999 | 1.665 | 1.62 | 4951 |
| 1731540900 | 1.6739 | 0.01 | 0.83 | 1.66 | 1.6739 | 1.62 | 12225 |
| 1731454500 | 1.6601 | 0 | 0.01 | 1.69 | 1.7 | 1.66 | 14456 |
| 1731368100 | 1.66 | -0.05 | -2.92 | 1.69 | 1.72 | 1.66 | 2959 |
| 1731108900 | 1.71 | 0.02 | 1.18 | 1.72 | 1.74 | 1.69 | 3585 |
| 1731022500 | 1.69 | 0 | 0.00 | 1.6932 | 1.73 | 1.65 | 22516 |
| 1730936100 | 1.69 | 0.01 | 0.60 | 1.5835999 | 1.69 | 1.5835999 | 10957 |
| 1730849700 | 1.68 | 0.04 | 2.44 | 1.5872 | 1.68 | 1.5862 | 6725 |
| 1730763300 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.65 | 1.62 | 5613 |
| 1730500500 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.68 | 1.5739 | 13413 |
| 1730414100 | 1.6399999 | 0.01 | 0.61 | 1.6254 | 1.75 | 1.62 | 6607 |
| 1730327700 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6299999 | 1.5775999 | 31624 |
| 1730241300 | 1.59 | -0.02 | -0.93 | 1.57 | 1.6299999 | 1.52 | 22007 |
| 1730154900 | 1.605 | -0.01 | -0.31 | 1.62 | 1.645 | 1.52 | 43666 |
| 1729895700 | 1.61 | 0 | 0.04 | 1.61 | 1.6299999 | 1.5509 | 8897 |
| 1729809300 | 1.6094 | 0.08 | 5.19 | 1.545 | 1.6177999 | 1.545 | 14580 |
| 1729722900 | 1.53 | -0.03 | -1.94 | 1.5552 | 1.6198999 | 1.52 | 50864 |
| 1729636500 | 1.5603 | -0.04 | -2.48 | 1.6 | 1.6 | 1.56 | 14450 |
| 1729550100 | 1.6 | -0.04 | -2.44 | 1.6 | 1.6399999 | 1.58 | 10364 |
| 1729290900 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.69 | 1.6 | 15575 |
| 1729204500 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.58 | 16111 |
| 1729118100 | 1.61 | 0 | 0.00 | 1.6 | 1.6299999 | 1.5501 | 13933 |
| 1729031700 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.6899 | 1.6 | 36549 |
| 1728945300 | 1.67 | 0 | 0.03 | 1.61 | 1.67 | 1.61 | 10397 |
| 1728686100 | 1.6695 | -0.04 | -2.37 | 1.69 | 1.72 | 1.6103 | 58175 |
| 1728599700 | 1.71 | -0.04 | -2.29 | 1.75 | 1.76 | 1.71 | 14751 |
| 1728513300 | 1.75 | 0 | 0.00 | 1.72 | 1.75 | 1.72 | 5490 |
| 1728426900 | 1.75 | -0.04 | -2.23 | 1.76 | 1.8 | 1.73 | 9479 |
| 1728340500 | 1.79 | -0.06 | -3.24 | 1.83 | 1.83 | 1.77 | 27312 |
| 1728081300 | 1.85 | 0.09 | 4.82 | 1.75 | 1.85 | 1.75 | 48464 |
| 1727994900 | 1.765 | 0.01 | 0.85 | 1.7699 | 1.7699 | 1.7501 | 1613 |
| 1727908500 | 1.7502 | -0.02 | -1.12 | 1.74 | 1.78 | 1.735 | 15719 |
| 1727822100 | 1.77 | -0.08 | -4.32 | 1.82 | 1.83 | 1.7 | 30255 |
| 1727735520 | 1.85 | 0.03 | 1.65 | 1.86 | 1.86 | 1.765 | 31075 |
| 1727476500 | 1.82 | 0.07 | 4.00 | 1.78 | 1.8732 | 1.75 | 150577 |
| 1727390100 | 1.75 | 0.01 | 0.57 | 1.74 | 1.769 | 1.73 | 4699 |
| 1727303700 | 1.74 | -0.02 | -1.14 | 1.75 | 1.82 | 1.74 | 10673 |
| 1727217300 | 1.76 | -0.03 | -1.68 | 1.8 | 1.81 | 1.73 | 29715 |
| 1727130900 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8495 | 1.76 | 20496 |
| 1726871700 | 1.8 | 0.05 | 2.86 | 1.75 | 1.85 | 1.7201 | 70542 |
| 1726785300 | 1.75 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 24666 |
| 1726698900 | 1.75 | -0.06 | -3.31 | 1.81 | 1.82 | 1.7203 | 29690 |
| 1726612500 | 1.81 | 0.02 | 1.12 | 1.75 | 1.8455 | 1.73 | 24523 |
| 1726526100 | 1.7899 | -0.05 | -2.64 | 1.82 | 1.85 | 1.71 | 66695 |
| 1726266900 | 1.8385 | 0.02 | 1.29 | 1.8 | 1.85 | 1.76 | 54183 |
| 1726180500 | 1.815 | -0.03 | -1.36 | 1.8001 | 1.85 | 1.77 | 38963 |
| 1726094100 | 1.84 | -0.01 | -0.54 | 1.82 | 1.87 | 1.82 | 24232 |
| 1726007700 | 1.85 | -0.08 | -4.15 | 1.88 | 1.92 | 1.82 | 75782 |
| 1725921300 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.86 | 40391 |
| 1725662100 | 1.95 | 0.01 | 0.52 | 1.94 | 2.0299 | 1.86 | 105038 |
| 1725575700 | 1.94 | -0.05 | -2.51 | 1.932 | 1.98 | 1.85 | 97288 |
| 1725489300 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0299999 | 1.87 | 150256 |
| 1725402900 | 1.98 | -0.09 | -4.35 | 2.0299999 | 2.05 | 1.8539 | 184607 |
| 1725057300 | 2.07 | 0.03 | 1.47 | 2.02 | 2.13 | 2.02 | 117681 |
| 1724970900 | 2.04 | -0.02 | -0.97 | 2.12 | 2.29 | 2 | 347025 |
| 1724884500 | 2.06 | 0.01 | 0.49 | 2.07 | 2.21 | 1.91 | 369682 |
| 1724798100 | 2.05 | 0.06 | 3.02 | 2.02 | 2.08 | 1.9249 | 154222 |
| 1724711700 | 1.99 | -0.13 | -6.13 | 2.09 | 2.14 | 1.83 | 593106 |
