Hot Features
프리미엄
Asure Software Inc (ASUR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.925 | 10.5956471936 | 8.73 | 9.765 | 8.47 | 66570 | 8.99100725 | CS |
| 4 | -0.015 | -0.155118924509 | 9.67 | 10.085 | 7.51 | 115321 | 9.0863153 | CS |
| 12 | 1.005 | 11.6184971098 | 8.65 | 10.085 | 7.51 | 93324 | 9.04860594 | CS |
| 26 | 2.105 | 27.880794702 | 7.55 | 10.47 | 7.37 | 104167 | 8.79221523 | CS |
| 52 | 1.785 | 22.6810673443 | 7.87 | 10.5175 | 6.885 | 169857 | 8.50317392 | CS |
| 156 | 1.015 | 11.7476851852 | 8.64 | 17.1399 | 4.87 | 165649 | 10.118325 | CS |
| 260 | 1.145 | 13.4547591069 | 8.51 | 17.1399 | 4.3 | 145191 | 9.27126244 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 9.52 | 0.55 | 6.13 | 9.0399999 | 9.64 | 9.0399999 | 100877 |
| 1732145700 | 8.97 | 0.19 | 2.16 | 8.7899999 | 9.0093 | 8.6100999 | 65394 |
| 1732059300 | 8.78 | 0.17 | 1.97 | 8.59 | 8.8 | 8.51 | 57030 |
| 1731972900 | 8.61 | -0.05 | -0.58 | 8.71 | 8.835 | 8.59 | 50907 |
| 1731713700 | 8.66 | 0.01 | 0.12 | 8.73 | 8.75 | 8.47 | 62334 |
| 1731627300 | 8.65 | -0.48 | -5.26 | 9.2 | 9.3 | 8.64 | 85346 |
| 1731540900 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.42 | 8.84 | 127058 |
| 1731454500 | 8.96 | -0.35 | -3.76 | 9.21 | 9.32 | 8.91 | 101407 |
| 1731368100 | 9.31 | -0.08 | -0.85 | 9.5 | 9.58 | 9.17 | 113247 |
| 1731108900 | 9.39 | 0.23 | 2.51 | 9.23 | 9.47 | 8.84 | 113990 |
| 1731022500 | 9.16 | -0.49 | -5.08 | 9.65 | 9.66 | 9.13 | 94290 |
| 1730936100 | 9.65 | 0.87 | 9.91 | 9.16 | 10.035 | 9.16 | 221701 |
| 1730849700 | 8.78 | 0.48 | 5.72 | 8.24 | 8.8 | 8.18 | 87969 |
| 1730763300 | 8.305 | -0.21 | -2.41 | 8.42 | 8.6 | 8.25 | 143332 |
| 1730500500 | 8.51 | -1.41 | -14.21 | 8 | 8.72 | 7.51 | 468549 |
| 1730414100 | 9.92 | 0.27 | 2.80 | 9.6 | 10.085 | 9.6 | 152629 |
| 1730327700 | 9.65 | 0.03 | 0.31 | 9.64 | 9.68 | 9.53 | 65554 |
| 1730241300 | 9.6199999 | -0.01 | -0.10 | 9.6 | 9.7899999 | 9.5399999 | 51386 |
| 1730154900 | 9.63 | -0.08 | -0.82 | 9.68 | 9.815 | 9.42 | 89275 |
| 1729895700 | 9.71 | 0.11 | 1.15 | 9.67 | 9.75 | 9.57 | 88611 |
| 1729809300 | 9.6 | -0.01 | -0.10 | 9.6 | 9.69 | 9.43 | 78675 |
| 1729722900 | 9.61 | 0.01 | 0.10 | 9.6 | 9.685 | 9.55 | 95646 |
| 1729636500 | 9.6 | -0.06 | -0.62 | 9.64 | 9.72 | 9.57 | 40223 |
| 1729550100 | 9.66 | 0.3 | 3.21 | 9.4 | 9.75 | 9.36 | 174152 |
| 1729290900 | 9.36 | 0.13 | 1.41 | 9.2899999 | 9.38 | 9.195 | 52964 |
| 1729204500 | 9.23 | 0.04 | 0.44 | 9.21 | 9.32 | 9.1 | 54835 |
| 1729118100 | 9.19 | 0.46 | 5.27 | 8.99 | 9.3699999 | 8.94 | 105021 |
| 1729031700 | 8.73 | 0.15 | 1.75 | 8.58 | 8.91 | 8.57 | 55384 |
| 1728945300 | 8.58 | 0.05 | 0.59 | 8.5399999 | 8.705 | 8.36 | 50986 |
| 1728686100 | 8.53 | -0.01 | -0.12 | 8.5399999 | 8.605 | 8.4 | 69516 |
| 1728599700 | 8.5399999 | -0.01 | -0.12 | 8.5 | 8.57 | 8.39 | 47374 |
| 1728513300 | 8.55 | 0 | 0.00 | 8.61 | 8.77 | 8.51 | 32995 |
| 1728426900 | 8.55 | -0.11 | -1.27 | 8.71 | 9.06 | 8.525 | 42768 |
| 1728340500 | 8.66 | -0.01 | -0.12 | 8.64 | 8.81 | 8.569 | 37473 |
| 1728081300 | 8.67 | 0.12 | 1.40 | 8.68 | 8.84 | 8.61 | 45146 |
| 1727994900 | 8.55 | -0.05 | -0.58 | 8.59 | 8.64 | 8.5 | 46058 |
| 1727908500 | 8.6 | -0.26 | -2.93 | 8.82 | 8.885 | 8.6 | 35531 |
| 1727822100 | 8.86 | -0.19 | -2.10 | 9.05 | 9.06 | 8.84 | 56052 |
| 1727735700 | 9.05 | -0.12 | -1.31 | 9.13 | 9.15 | 8.96 | 70425 |
| 1727476500 | 9.17 | -0.01 | -0.11 | 9.3 | 9.43 | 9.17 | 128191 |
| 1727390100 | 9.18 | 0 | 0.00 | 9.3 | 9.3 | 9.1649999 | 51274 |
| 1727303700 | 9.18 | 0.02 | 0.22 | 9.18 | 9.35 | 9.08 | 54097 |
| 1727217300 | 9.16 | -0.17 | -1.82 | 9.38 | 9.49 | 9.115 | 73734 |
| 1727130900 | 9.33 | 0.12 | 1.30 | 9.27 | 9.505 | 9.1 | 73925 |
| 1726871700 | 9.21 | 0.02 | 0.22 | 9.18 | 9.32 | 8.75 | 182352 |
| 1726785300 | 9.19 | 0.09 | 0.99 | 9.34 | 9.34 | 9.16 | 195888 |
| 1726698900 | 9.1 | -0.27 | -2.88 | 9.3699999 | 9.42 | 9.1 | 90531 |
| 1726612500 | 9.3699999 | 0.21 | 2.29 | 9.25 | 9.4065999 | 9.15 | 134049 |
| 1726526100 | 9.16 | 0.03 | 0.33 | 9.2 | 9.3699999 | 9.1004 | 140724 |
| 1726266900 | 9.13 | 0.43 | 4.94 | 8.73 | 9.13 | 8.67 | 141203 |
| 1726180500 | 8.7 | 0.13 | 1.52 | 8.58 | 8.875 | 8.4713 | 130447 |
| 1726094100 | 8.57 | -0.08 | -0.92 | 8.58 | 8.58 | 8.3512 | 42208 |
| 1726007700 | 8.65 | -0.01 | -0.12 | 8.67 | 8.775 | 8.600773 | 84334 |
| 1725921300 | 8.66 | 0.08 | 0.93 | 8.57 | 8.855 | 8.57 | 212147 |
| 1725662100 | 8.58 | 0.03 | 0.35 | 8.57 | 8.65 | 8.3 | 69421 |
| 1725575700 | 8.55 | 0 | 0.00 | 8.58 | 8.67 | 8.42 | 45277 |
| 1725489300 | 8.55 | 0.16 | 1.91 | 8.34 | 8.565 | 8.34 | 43460 |
| 1725402900 | 8.39 | -0.2 | -2.33 | 8.48 | 8.58 | 8.3699999 | 49726 |
| 1725057300 | 8.59 | -0.05 | -0.58 | 8.65 | 8.67 | 8.47 | 78662 |
| 1724970900 | 8.64 | -0.08 | -0.92 | 8.78 | 8.78 | 8.63 | 55738 |
| 1724884500 | 8.72 | -0.05 | -0.57 | 8.75 | 8.7899999 | 8.65 | 48496 |
| 1724798100 | 8.77 | 0.04 | 0.46 | 8.69 | 8.81 | 8.69 | 42843 |
| 1724711700 | 8.73 | -0.04 | -0.46 | 8.85 | 8.9 | 8.7 | 73110 |
| 1724452500 | 8.77 | 0.14 | 1.62 | 8.68 | 8.93 | 8.65 | 123835 |
| 1724366100 | 8.63 | 0.18 | 2.13 | 8.42 | 8.68 | 8.4149999 | 106200 |
