Hot Features
프리미엄
Ames National Corporation (ATLO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 3.92714854866 | 17.57 | 18.3 | 17.39 | 26499 | 17.92449164 | CS |
| 4 | 1.75 | 10.5996365839 | 16.51 | 18.3 | 16.01 | 23302 | 17.17713413 | CS |
| 12 | 1.01 | 5.85507246377 | 17.25 | 18.67 | 15.75 | 23696 | 17.09588097 | CS |
| 26 | -3.4 | -15.6971375808 | 21.66 | 22.03 | 15.69 | 19239 | 17.6389729 | CS |
| 52 | -2.78 | -13.2129277567 | 21.04 | 22.41 | 15.69 | 16256 | 18.55255166 | CS |
| 156 | -6.57 | -26.459927507 | 24.83 | 25.35 | 15.01 | 21031 | 20.14333568 | CS |
| 260 | -8.86 | -32.6696165192 | 27.12 | 27.9 | 15.01 | 21804 | 21.40942487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 18.18 | 0.18 | 1.00 | 18.09 | 18.3 | 18.08 | 30900 |
| 1738020900 | 18 | 0.24 | 1.35 | 17.85 | 18.2 | 17.68 | 35988 |
| 1737761700 | 17.76 | 0.26 | 1.49 | 17.49 | 17.91 | 17.49 | 23034 |
| 1737675300 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737588900 | 17.5 | -0.19 | -1.07 | 17.57 | 17.726 | 17.39 | 16075 |
| 1737502500 | 17.69 | 0.27 | 1.55 | 17.6 | 17.87 | 17.6 | 22368 |
| 1737156900 | 17.42 | 0.13 | 0.75 | 17.34 | 17.56 | 16.9468 | 21231 |
| 1737070500 | 17.29 | -0.33 | -1.87 | 17.47 | 17.66 | 17.29 | 10724 |
| 1736984100 | 17.62 | 0.64 | 3.77 | 17.25 | 17.9338 | 17.1 | 41384 |
| 1736897700 | 16.98 | 0.2 | 1.19 | 16.76 | 17.11 | 16.559999 | 19283 |
| 1736811300 | 16.78 | 0.67 | 4.16 | 16.1 | 16.92 | 16.01 | 15396 |
| 1736552100 | 16.11 | -0.37 | -2.25 | 16.25 | 16.37 | 16.040099 | 24407 |
| 1736379300 | 16.48 | -0.01 | -0.06 | 16.48 | 16.62 | 16.445 | 8491 |
| 1736292900 | 16.489999 | 0.04 | 0.24 | 16.399999 | 16.55 | 16.1601 | 33705 |
| 1736206500 | 16.45 | -0.09 | -0.54 | 16.399999 | 16.71 | 16.399999 | 24786 |
| 1735947300 | 16.54 | 0.15 | 0.92 | 16.2541 | 16.547999 | 16.18 | 19309 |
| 1735860900 | 16.39 | -0.04 | -0.24 | 16.45 | 16.57 | 16.25 | 20505 |
| 1735688100 | 16.43 | 0 | 0.00 | 16.34 | 16.6 | 16.34 | 42861 |
| 1735601700 | 16.43 | -0.07 | -0.42 | 16.158999 | 16.55 | 16.1401 | 32643 |
| 1735342500 | 16.5 | -0.17 | -1.02 | 16.39 | 16.68 | 16.309999 | 28434 |
| 1735256100 | 16.67 | 0.49 | 3.03 | 16.1 | 16.675 | 16.1 | 26111 |
| 1735077840 | 16.18 | 0.25 | 1.57 | 16.01 | 16.18 | 15.98 | 35258 |
| 1734996900 | 15.93 | -0.51 | -3.10 | 16.399999 | 16.42 | 15.75 | 29665 |
| 1734737700 | 16.44 | 0.48 | 3.01 | 15.895 | 16.469999 | 15.8 | 73240 |
| 1734651300 | 15.96 | -0.09 | -0.56 | 16.26 | 16.6522 | 15.88 | 28755 |
| 1734564900 | 16.05 | -0.46 | -2.79 | 16.489999 | 16.7 | 16.03 | 37083 |
| 1734478500 | 16.51 | -0.2 | -1.20 | 16.7 | 16.71 | 16.469999 | 26904 |
| 1734392100 | 16.71 | 0.02 | 0.12 | 16.98 | 16.98 | 16.66 | 11556 |
| 1734132900 | 16.69 | -0.12 | -0.71 | 16.69 | 16.781 | 16.5 | 12778 |
| 1734046500 | 16.81 | -0.42 | -2.44 | 17.21 | 17.2294 | 16.81 | 29829 |
| 1733960100 | 17.23 | -0.09 | -0.52 | 17.32 | 17.32 | 17.14 | 18559 |
| 1733873700 | 17.32 | 0.18 | 1.05 | 17.29 | 17.5 | 17.1303 | 23666 |
| 1733787300 | 17.14 | -0.05 | -0.29 | 17.45 | 17.505 | 17.14 | 10765 |
| 1733528100 | 17.19 | -0.16 | -0.92 | 17.35 | 17.51 | 17.0535 | 11250 |
| 1733441700 | 17.35 | -0.13 | -0.74 | 17.53 | 17.66 | 17.1556 | 11772 |
| 1733355300 | 17.48 | 0.22 | 1.27 | 17.38 | 17.57 | 16.98 | 27242 |
| 1733268900 | 17.26 | -0.21 | -1.20 | 17.62 | 17.62 | 17.25 | 11052 |
| 1733182500 | 17.47 | 0.48 | 2.83 | 17.01 | 17.5 | 16.87 | 26448 |
| 1732917840 | 16.99 | 0.09 | 0.53 | 16.91 | 17.17 | 16.85 | 15633 |
| 1732750500 | 16.9 | 0 | 0.00 | 16.86 | 17.05 | 16.79 | 28375 |
| 1732664100 | 16.9 | -0.53 | -3.04 | 17.53 | 17.53 | 16.8201 | 23441 |
| 1732577700 | 17.43 | -0.19 | -1.08 | 17.7 | 17.995 | 17.43 | 24714 |
| 1732318500 | 17.62 | -0.12 | -0.65 | 17.67 | 17.905 | 17.4886 | 17569 |
| 1732232100 | 17.735 | 0.29 | 1.69 | 17.8 | 17.96 | 17.56 | 20830 |
| 1732145700 | 17.44 | -0.17 | -0.97 | 17.4629 | 17.615 | 17.18 | 7906 |
| 1732059300 | 17.61 | -0.17 | -0.96 | 17.89 | 17.89 | 17.3829 | 7764 |
| 1731972900 | 17.78 | -0.4 | -2.20 | 18.34 | 18.35 | 17.74 | 12477 |
| 1731713700 | 18.18 | -0.02 | -0.11 | 18.015 | 18.4392 | 17.96 | 14851 |
| 1731627300 | 18.2 | 0.15 | 0.83 | 17.6922 | 18.48 | 17.6922 | 14029 |
| 1731540900 | 18.05 | -0.15 | -0.82 | 18.13 | 18.5 | 18.01 | 15639 |
| 1731454500 | 18.2 | -0.05 | -0.27 | 18.3 | 18.55 | 18.15 | 17454 |
| 1731368100 | 18.25 | 0.17 | 0.94 | 18.35 | 18.67 | 18.195 | 21612 |
| 1731108900 | 18.08 | -0.22 | -1.20 | 18.36 | 18.37 | 17.91 | 14614 |
| 1731022500 | 18.3 | 0.11 | 0.60 | 17.91 | 18.49 | 17.6 | 19458 |
| 1730936100 | 18.19 | 1.44 | 8.60 | 17.23 | 18.19 | 17.03 | 57196 |
| 1730849700 | 16.75 | 0.5 | 3.08 | 16.84 | 16.84 | 16.59 | 15879 |
| 1730763300 | 16.25 | -0.53 | -3.16 | 16.78 | 17 | 16.059999 | 31282 |
| 1730500500 | 16.78 | -0.22 | -1.27 | 16.985 | 17.06 | 16.75 | 11401 |
| 1730414100 | 16.995 | -0.16 | -0.90 | 17.1 | 17.25 | 16.8583 | 13524 |
| 1730327700 | 17.15 | 0.05 | 0.29 | 16.91 | 17.32 | 16.91 | 13880 |
| 1730241300 | 17.1 | -0.13 | -0.73 | 17.275 | 17.38 | 16.9 | 17998 |
