Hot Features
프리미엄
Asure Software Inc (ASUR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.04918032787 | 12.2 | 12.59 | 11.5 | 86959 | 12.02486686 | CS |
| 4 | 1.55 | 14.9038461538 | 10.4 | 12.69 | 10.4 | 137400 | 11.83860574 | CS |
| 12 | 2.705 | 29.2590589508 | 9.245 | 12.69 | 8.47 | 115077 | 10.2841037 | CS |
| 26 | 3.67 | 44.3236714976 | 8.28 | 12.69 | 7.51 | 106025 | 9.53198843 | CS |
| 52 | 2.85 | 31.3186813187 | 9.1 | 12.69 | 6.885 | 139477 | 8.87424526 | CS |
| 156 | 4.89 | 69.2634560907 | 7.06 | 17.1399 | 4.87 | 170920 | 10.17863105 | CS |
| 260 | 3.62 | 43.4573829532 | 8.33 | 17.1399 | 4.3 | 145144 | 9.3407525 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 11.65 | -0.17 | -1.44 | 11.74 | 11.74 | 11.5 | 74918 |
| 1738366500 | 11.82 | -0.07 | -0.59 | 11.85 | 12.02 | 11.74 | 67406 |
| 1738280100 | 11.89 | -0.45 | -3.65 | 12.37 | 12.59 | 11.84 | 68330 |
| 1738193700 | 12.34 | 0.21 | 1.73 | 12.17 | 12.42 | 11.96 | 131163 |
| 1738107300 | 12.13 | -0.1 | -0.82 | 12.2 | 12.4 | 12.12 | 92979 |
| 1738020900 | 12.23 | 0.02 | 0.16 | 12.09 | 12.25 | 11.91 | 88243 |
| 1737761700 | 12.21 | -0.41 | -3.25 | 12.4 | 12.465 | 12.08 | 71640 |
| 1737675300 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1737588900 | 12.62 | 0.22 | 1.77 | 12.31 | 12.69 | 12.2 | 163120 |
| 1737502500 | 12.4 | 0.26 | 2.14 | 12.125 | 12.49 | 12.005 | 155809 |
| 1737156900 | 12.14 | 0.18 | 1.51 | 12 | 12.18 | 11.96 | 82599 |
| 1737070500 | 11.96 | -0.16 | -1.32 | 12.2 | 12.255 | 11.76 | 106117 |
| 1736984100 | 12.12 | 0.41 | 3.50 | 11.95 | 12.39 | 11.82 | 194314 |
| 1736897700 | 11.71 | 0.27 | 2.36 | 11.64 | 11.7323 | 11.52 | 145414 |
| 1736811300 | 11.44 | 0.19 | 1.69 | 11 | 11.51 | 11 | 134499 |
| 1736552100 | 11.25 | -0.08 | -0.71 | 11.195 | 11.45 | 11.135 | 117767 |
| 1736379300 | 11.33 | -0.04 | -0.35 | 11.35 | 11.45 | 11.005 | 182157 |
| 1736292900 | 11.37 | 1.37 | 13.70 | 10.4 | 11.47 | 10.4 | 459319 |
| 1736206500 | 10 | 0.35 | 3.63 | 9.74 | 10.07 | 9.625 | 130951 |
| 1735947300 | 9.65 | 0.18 | 1.90 | 9.445 | 9.67 | 9.445 | 91505 |
| 1735860900 | 9.47 | 0.06 | 0.64 | 9.55 | 9.735 | 9.43 | 136982 |
| 1735688100 | 9.41 | 0 | 0.00 | 9.45 | 9.67 | 9.34 | 85197 |
| 1735601700 | 9.41 | 0.06 | 0.64 | 9.27 | 9.51 | 9.1199999 | 83234 |
| 1735342500 | 9.35 | -0.14 | -1.48 | 9.55 | 9.605 | 9.24 | 78747 |
| 1735256100 | 9.49 | 0.35 | 3.83 | 9.09 | 9.5 | 9.08 | 194749 |
| 1735077840 | 9.14 | 0.04 | 0.44 | 9.14 | 9.15 | 9.0399999 | 87089 |
| 1734996900 | 9.1 | -0.02 | -0.22 | 9.11 | 9.19 | 9.03 | 129214 |
| 1734737700 | 9.1199999 | -0.02 | -0.22 | 9.135 | 9.21 | 9.02 | 303804 |
| 1734651300 | 9.14 | 0.01 | 0.11 | 9.295 | 9.3 | 9.01 | 75779 |
| 1734564900 | 9.13 | -0.19 | -2.04 | 9.295 | 9.5399999 | 9.02 | 146242 |
| 1734478500 | 9.32 | -0.18 | -1.89 | 9.59 | 9.59 | 9.235 | 114360 |
| 1734392100 | 9.5 | -0.2 | -2.06 | 9.7 | 9.75 | 9.3699999 | 162166 |
| 1734132900 | 9.7 | 0.24 | 2.54 | 9.46 | 9.72 | 9.2899999 | 141910 |
| 1734046500 | 9.46 | -0.08 | -0.84 | 9.53 | 9.65 | 9.4 | 91168 |
| 1733960100 | 9.5399999 | 0.41 | 4.49 | 9.22 | 9.68 | 9.09 | 208439 |
| 1733873700 | 9.13 | 0.11 | 1.22 | 9 | 9.2899999 | 8.925 | 91551 |
| 1733787300 | 9.02 | -0.06 | -0.66 | 9.1199999 | 9.26 | 8.95 | 115544 |
| 1733528100 | 9.08 | -0.35 | -3.71 | 9.45 | 9.5402 | 9 | 76253 |
| 1733441700 | 9.43 | 0.01 | 0.11 | 9.45 | 9.57 | 9.31 | 67758 |
| 1733355300 | 9.42 | -0.21 | -2.18 | 9.585 | 9.7 | 9.39 | 122535 |
| 1733268900 | 9.63 | -0.06 | -0.62 | 9.65 | 9.725 | 9.48 | 38053 |
| 1733182500 | 9.69 | -0.1 | -1.02 | 9.61 | 9.8 | 9.33 | 80575 |
| 1732917840 | 9.7899999 | -0.03 | -0.31 | 9.91 | 9.93 | 9.74 | 27890 |
| 1732750500 | 9.82 | 0.17 | 1.76 | 9.75 | 9.84 | 9.6199999 | 58317 |
| 1732664100 | 9.65 | -0.12 | -1.23 | 9.7 | 9.86 | 9.46 | 92744 |
| 1732577700 | 9.77 | 0.12 | 1.24 | 9.64 | 9.98 | 9.64 | 116233 |
| 1732318500 | 9.65 | 0.13 | 1.37 | 9.565 | 9.77 | 9.51 | 91761 |
| 1732232100 | 9.52 | 0.55 | 6.13 | 9.065 | 9.64 | 9.065 | 100086 |
| 1732145700 | 8.97 | 0.19 | 2.16 | 8.78 | 9.0093 | 8.75 | 63973 |
| 1732059300 | 8.78 | 0.17 | 1.97 | 8.51 | 8.8 | 8.51 | 56463 |
| 1731972900 | 8.61 | -0.05 | -0.58 | 8.6 | 8.835 | 8.59 | 50121 |
| 1731713700 | 8.66 | 0.01 | 0.12 | 8.73 | 8.75 | 8.47 | 62205 |
| 1731627300 | 8.65 | -0.48 | -5.26 | 9.15 | 9.195 | 8.64 | 84769 |
| 1731540900 | 9.13 | 0.17 | 1.90 | 9.08 | 9.42 | 8.84 | 125671 |
| 1731454500 | 8.96 | -0.35 | -3.76 | 9.2449999 | 9.32 | 8.91 | 94324 |
| 1731368100 | 9.31 | -0.08 | -0.85 | 9.5399999 | 9.58 | 9.17 | 111388 |
| 1731108900 | 9.39 | 0.23 | 2.51 | 9.09 | 9.47 | 8.84 | 111451 |
| 1731022500 | 9.16 | -0.49 | -5.08 | 9.58 | 9.66 | 9.13 | 92968 |
| 1730936100 | 9.65 | 0.87 | 9.91 | 9.4 | 10.035 | 9.38 | 220317 |
| 1730849700 | 8.78 | 0.48 | 5.72 | 8.26 | 8.8 | 8.2383 | 85901 |
| 1730763300 | 8.305 | -0.21 | -2.41 | 8.42 | 8.6 | 8.25 | 142882 |
