Hot Features
프리미엄
Aveanna Healthcare Holdings Inc (AVAH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 10.7382550336 | 4.47 | 4.945 | 4.35 | 150456 | 4.63644266 | CS |
| 4 | 0.51 | 11.4864864865 | 4.44 | 4.945 | 4.28 | 240932 | 4.5733221 | CS |
| 12 | 0.07 | 1.43442622951 | 4.88 | 6.19 | 4.28 | 254329 | 5.15332518 | CS |
| 26 | 1.42 | 40.2266288952 | 3.53 | 6.19 | 2.61 | 302235 | 5.0209169 | CS |
| 52 | 2.65 | 115.217391304 | 2.3 | 6.19 | 2 | 205056 | 4.39216103 | CS |
| 156 | -0.8 | -13.9130434783 | 5.75 | 6.19 | 0.6664 | 301268 | 2.63535012 | CS |
| 260 | -7.05 | -58.75 | 12 | 13 | 0.6664 | 367119 | 5.17340703 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 4.95 | 0.3 | 6.45 | 4.68 | 4.95 | 4.68 | 136565 |
| 1737156900 | 4.65 | -0.05 | -1.06 | 4.76 | 4.8099999 | 4.61 | 124277 |
| 1737070500 | 4.7 | 0.03 | 0.64 | 4.67 | 4.8 | 4.64 | 157740 |
| 1736984100 | 4.67 | 0.16 | 3.55 | 4.7 | 4.84 | 4.58 | 179542 |
| 1736897700 | 4.51 | 0.07 | 1.58 | 4.47 | 4.55 | 4.35 | 140264 |
| 1736811300 | 4.44 | -0.07 | -1.55 | 4.43 | 4.4616 | 4.312 | 152134 |
| 1736552100 | 4.51 | -0.16 | -3.43 | 4.67 | 4.9 | 4.45 | 206213 |
| 1736379300 | 4.67 | 0.22 | 4.94 | 4.61 | 4.74 | 4.425 | 209572 |
| 1736292900 | 4.45 | -0.06 | -1.33 | 4.5199999 | 4.62 | 4.4 | 181156 |
| 1736206500 | 4.51 | -0.15 | -3.22 | 4.65 | 4.74 | 4.5 | 219463 |
| 1735947300 | 4.66 | 0.15 | 3.33 | 4.44 | 4.68 | 4.44 | 182679 |
| 1735860900 | 4.51 | -0.07 | -1.42 | 4.58 | 4.775 | 4.45 | 278503 |
| 1735688100 | 4.575 | 0 | 0.11 | 4.6 | 4.75 | 4.5 | 1022999 |
| 1735601700 | 4.57 | -0.09 | -1.93 | 4.66 | 4.72 | 4.37 | 242160 |
| 1735342500 | 4.66 | -0.03 | -0.64 | 4.69 | 4.74 | 4.545 | 250121 |
| 1735256100 | 4.69 | 0.27 | 6.11 | 4.38 | 4.705 | 4.355 | 213811 |
| 1735077840 | 4.42 | -0.06 | -1.34 | 4.44 | 4.475 | 4.28 | 204528 |
| 1734996900 | 4.48 | -0.1 | -2.18 | 4.59 | 4.615 | 4.44 | 124668 |
| 1734737700 | 4.58 | 0.06 | 1.33 | 4.45 | 4.69 | 4.45 | 265111 |
| 1734651300 | 4.5199999 | 0.07 | 1.57 | 4.54 | 4.59 | 4.36 | 215590 |
| 1734564900 | 4.45 | -0.33 | -6.90 | 4.8099999 | 4.855 | 4.37 | 350754 |
| 1734478500 | 4.78 | -0.19 | -3.82 | 4.91 | 5.08 | 4.75 | 233128 |
| 1734392100 | 4.97 | -0.06 | -1.19 | 5.03 | 5.21 | 4.96 | 174260 |
| 1734132900 | 5.03 | -0.04 | -0.79 | 5.0599999 | 5.305 | 4.96 | 133740 |
| 1734046500 | 5.07 | -0.15 | -2.87 | 5.2 | 5.38 | 5.05 | 161846 |
| 1733960100 | 5.22 | -0.1 | -1.88 | 5.42 | 5.42 | 5.22 | 95238 |
| 1733873700 | 5.32 | 0.08 | 1.53 | 5.24 | 5.37 | 5.08 | 208408 |
| 1733787300 | 5.24 | -0.12 | -2.24 | 5.4 | 5.545 | 5.16 | 185357 |
| 1733528100 | 5.36 | -0.12 | -2.19 | 5.53 | 5.57 | 5.35 | 133647 |
| 1733441700 | 5.48 | -0.08 | -1.44 | 5.55 | 5.57 | 5.41 | 183393 |
| 1733355300 | 5.5599999 | 0.07 | 1.28 | 5.5599999 | 5.585 | 5.3949999 | 231114 |
| 1733268900 | 5.49 | -0.36 | -6.15 | 5.84 | 5.84 | 5.4 | 192325 |
| 1733182500 | 5.85 | 0.04 | 0.69 | 5.84 | 5.95 | 5.67 | 380733 |
| 1732917840 | 5.8099999 | 0.23 | 4.12 | 5.66 | 5.8445 | 5.63 | 122821 |
| 1732750500 | 5.58 | 0.01 | 0.18 | 5.63 | 5.7 | 5.51 | 116776 |
| 1732664100 | 5.57 | -0.15 | -2.62 | 5.66 | 5.7 | 5.46 | 207831 |
| 1732577700 | 5.72 | -0.12 | -2.05 | 5.87 | 6.1 | 5.67 | 982644 |
| 1732318500 | 5.84 | 0.04 | 0.69 | 5.86 | 5.89 | 5.6847 | 221659 |
| 1732232100 | 5.8 | 0.03 | 0.52 | 5.8099999 | 5.9999 | 5.47 | 236045 |
| 1732145700 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.82 | 5.665 | 149165 |
| 1732059300 | 5.8 | 0.11 | 1.93 | 5.57 | 5.86 | 5.55 | 206118 |
| 1731972900 | 5.69 | 0.12 | 2.15 | 5.58 | 5.74 | 5.5599999 | 197785 |
| 1731713700 | 5.57 | 0.06 | 1.09 | 5.5199999 | 5.68 | 5.38 | 269209 |
| 1731627300 | 5.51 | -0.23 | -4.01 | 5.78 | 5.79 | 5.475 | 308479 |
| 1731540900 | 5.74 | -0.06 | -1.03 | 5.85 | 5.97 | 5.725 | 484942 |
| 1731454500 | 5.8 | -0.15 | -2.44 | 5.88 | 6.19 | 5.722 | 312340 |
| 1731368100 | 5.945 | 0.12 | 1.97 | 5.88 | 6.005 | 5.8414 | 344094 |
| 1731108900 | 5.83 | 0.24 | 4.29 | 5.7699999 | 5.99 | 5.6 | 598992 |
| 1731022500 | 5.59 | 0.78 | 16.22 | 5.18 | 5.79 | 5.01 | 737210 |
| 1730936100 | 4.8099999 | 0.18 | 3.89 | 4.7 | 4.9295 | 4.6 | 465956 |
| 1730849700 | 4.63 | 0.12 | 2.66 | 4.5 | 4.65 | 4.445 | 227853 |
| 1730763300 | 4.51 | -0.08 | -1.74 | 4.54 | 4.59 | 4.37 | 183635 |
| 1730500500 | 4.59 | -0.06 | -1.29 | 4.68 | 4.8238 | 4.58 | 144085 |
| 1730414100 | 4.65 | -0.26 | -5.30 | 4.86 | 4.88 | 4.61 | 246633 |
| 1730327700 | 4.91 | 0.01 | 0.20 | 4.9 | 5.0199999 | 4.87 | 123774 |
| 1730241300 | 4.9 | -0.04 | -0.81 | 4.89 | 4.98 | 4.8 | 213304 |
| 1730154900 | 4.94 | -0.07 | -1.40 | 5.09 | 5.14 | 4.94 | 238068 |
| 1729895700 | 5.01 | 0.01 | 0.20 | 5.14 | 5.202 | 4.96 | 193574 |
| 1729809300 | 5 | -0.11 | -2.15 | 5.17 | 5.1849999 | 4.96 | 127389 |
| 1729722900 | 5.11 | -0.19 | -3.58 | 5.3044 | 5.3044 | 4.95 | 189721 |
| 1729636500 | 5.3 | 0.05 | 0.95 | 5.19 | 5.33 | 5.19 | 151200 |
