Hot Features
프리미엄
AeroVironment Inc (AVAV)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.8 | -8.23540297955 | 216.14 | 219.98 | 189.26 | 522316 | 198.2874729 | CS |
| 4 | -16.34 | -7.61132848891 | 214.68 | 236.5999 | 189.26 | 336496 | 211.68755523 | CS |
| 12 | -0.00999999999999 | -0.00504159314343 | 198.35 | 236.5999 | 171.23 | 351371 | 201.08131184 | CS |
| 26 | 1.21 | 0.613808146908 | 197.13 | 236.5999 | 152.8802 | 340504 | 193.40775785 | CS |
| 52 | 70.33 | 54.9410202328 | 128.01 | 236.5999 | 116.5068 | 338575 | 170.86744309 | CS |
| 156 | 109.78 | 123.961156278 | 88.56 | 236.5999 | 52.03 | 281626 | 121.88046481 | CS |
| 260 | 138.07 | 229.085780654 | 60.27 | 236.5999 | 45 | 249769 | 109.61984476 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 198.34 | 3.45 | 1.77 | 203.1899 | 203.1899 | 191.12 | 690472 |
| 1732059300 | 194.89 | -2.18 | -1.11 | 194.885 | 196.57 | 189.26 | 826319 |
| 1731972900 | 197.07 | -2.99 | -1.49 | 201.26 | 201.26 | 195.58 | 264683 |
| 1731713700 | 200.06 | -4.19 | -2.05 | 204.395 | 204.395 | 197.61 | 331968 |
| 1731627300 | 204.25 | -13.31 | -6.12 | 217.35 | 219.98 | 203.04 | 426161 |
| 1731540900 | 217.56 | -0.47 | -0.22 | 222.03 | 227.65 | 217.18 | 367561 |
| 1731454500 | 218.03 | -17.14 | -7.29 | 228.57 | 231.94 | 213.54 | 431195 |
| 1731368100 | 235.17 | 7.3 | 3.20 | 232.935 | 236.5999 | 228.23 | 344910 |
| 1731108900 | 227.87 | 4.18 | 1.87 | 225.27 | 231.5 | 222 | 318838 |
| 1731022500 | 223.69 | 7.37 | 3.41 | 216.97 | 224.9899 | 216.28 | 263991 |
| 1730936100 | 216.32 | -3.35 | -1.53 | 229 | 232 | 203.21 | 776766 |
| 1730849700 | 219.67 | 4.19 | 1.94 | 216.27 | 220.26 | 215.2106 | 234662 |
| 1730763300 | 215.48 | -0.52 | -0.24 | 213.57 | 219.2799 | 213.57 | 142314 |
| 1730500500 | 216 | 1.04 | 0.48 | 217.13 | 219.8871 | 215.6 | 173459 |
| 1730414100 | 214.96 | -1.64 | -0.76 | 215.78 | 217.3199 | 211.4618 | 219189 |
| 1730327700 | 216.6 | -4.25 | -1.92 | 220.1 | 221.19 | 216.24 | 196529 |
| 1730241300 | 220.85 | 0.05 | 0.02 | 219.87 | 221.6917 | 218 | 135808 |
| 1730154900 | 220.8 | -0.1 | -0.05 | 222.06 | 222.58 | 219.1201 | 141824 |
| 1729895700 | 220.9 | 5.25 | 2.43 | 216.69 | 221.11 | 215.9056 | 181567 |
| 1729809300 | 215.655 | 0.97 | 0.45 | 215.48 | 218.8299 | 214.7 | 140251 |
| 1729722900 | 214.68 | -1.8 | -0.83 | 215.68 | 217.14 | 212.14 | 154534 |
| 1729636500 | 216.48 | -4.03 | -1.83 | 219.5 | 219.71 | 214.68 | 203099 |
| 1729550100 | 220.51 | 3.54 | 1.63 | 217.69 | 227.18 | 217.69 | 226712 |
| 1729290900 | 216.97 | 1.34 | 0.62 | 216 | 218.9899 | 215.12 | 170646 |
| 1729204500 | 215.63 | -4.6 | -2.09 | 221.32 | 221.34 | 215.095 | 239717 |
| 1729118100 | 220.23 | 6.12 | 2.86 | 215.74 | 221.52 | 215.2 | 257258 |
| 1729031700 | 214.11 | -1.06 | -0.49 | 215.44 | 217.35 | 209.519 | 298052 |
| 1728945300 | 215.17 | -0.22 | -0.10 | 217.67 | 219 | 214.2965 | 276685 |
| 1728686100 | 215.39 | 8.72 | 4.22 | 205.8 | 217.5 | 205.8 | 313769 |
| 1728599700 | 206.67 | -1.65 | -0.79 | 210.39 | 210.39 | 203.96 | 287753 |
| 1728513300 | 208.32 | 0.5 | 0.24 | 207.47 | 209 | 205.19 | 187134 |
| 1728426900 | 207.82 | 2.54 | 1.24 | 206.43 | 209.32 | 205.59 | 211422 |
| 1728340500 | 205.28 | -2.67 | -1.28 | 208.18 | 209 | 203.5453 | 213653 |
| 1728081300 | 207.95 | 6.84 | 3.40 | 204 | 208.65 | 203 | 211960 |
| 1727994900 | 201.11 | -2.89 | -1.42 | 203.07 | 204.43 | 199.5 | 341483 |
| 1727908500 | 204 | -7.09 | -3.36 | 216.93 | 217.2616 | 203.72 | 485454 |
| 1727822100 | 211.09 | 10.59 | 5.28 | 200.62 | 219.25 | 200.46 | 705134 |
| 1727735520 | 200.5 | 1.27 | 0.64 | 198 | 200.78 | 196.607 | 267261 |
| 1727476500 | 199.23 | 4.53 | 2.33 | 196.55 | 200.83 | 196.36 | 297215 |
| 1727390100 | 194.7 | -2.05 | -1.04 | 200 | 200 | 194.36 | 254771 |
| 1727303700 | 196.75 | -1.07 | -0.54 | 197.97 | 201.01 | 194.73 | 269063 |
| 1727217300 | 197.82 | -6.68 | -3.27 | 203.8 | 204.23 | 197.33 | 360539 |
| 1727130900 | 204.5 | 21.74 | 11.90 | 190.3 | 205.2801 | 190.04 | 696602 |
| 1726871700 | 182.76 | 3.07 | 1.71 | 180.1 | 184.29 | 177.6201 | 675008 |
| 1726785300 | 179.69 | 5.25 | 3.01 | 177.92 | 180.56 | 175.25 | 272106 |
| 1726698900 | 174.44 | -0.52 | -0.30 | 174.66 | 180.65 | 171.27 | 370537 |
| 1726612500 | 174.96 | 1.44 | 0.83 | 174.0001 | 176.82 | 172.8543 | 449312 |
| 1726526100 | 173.52 | -18.59 | -9.68 | 187.19 | 187.75 | 171.23 | 1118399 |
| 1726266900 | 192.11 | 6.61 | 3.56 | 187 | 192.38 | 185.5 | 205640 |
| 1726180500 | 185.5 | 1.51 | 0.82 | 183.82 | 186.53 | 181.905 | 165360 |
| 1726094100 | 183.99 | 3.28 | 1.82 | 179.44 | 184.24 | 175.96 | 177726 |
| 1726007700 | 180.71 | -0.21 | -0.12 | 183.12 | 184.61 | 178.62 | 266227 |
| 1725921300 | 180.92 | 1.45 | 0.81 | 180.27 | 182.295 | 178.6901 | 277081 |
| 1725662100 | 179.47 | -4.26 | -2.32 | 184.95 | 186.42 | 175.85 | 413944 |
| 1725575700 | 183.73 | -10.31 | -5.31 | 202.12 | 206.8 | 181.985 | 686308 |
| 1725489300 | 194.04 | 1.78 | 0.93 | 191.72 | 197.425 | 190.6531 | 508379 |
| 1725402900 | 192.26 | -11.5 | -5.64 | 206.75 | 206.99 | 191.7516 | 356715 |
| 1725057300 | 203.76 | 0.15 | 0.07 | 203.96 | 206.26 | 198.87 | 361801 |
| 1724970900 | 203.61 | 9.75 | 5.03 | 198.35 | 205.78 | 197.56 | 470676 |
| 1724884500 | 193.86 | 16.1 | 9.06 | 199.4 | 211.44 | 190.99 | 984630 |
| 1724798100 | 177.76 | 0.37 | 0.21 | 176.1 | 178.86 | 174.71 | 149400 |
| 1724711700 | 177.39 | -8.23 | -4.43 | 186.5 | 188.62 | 176.485 | 299113 |
| 1724452500 | 185.615 | 1.61 | 0.87 | 185.01 | 186.74 | 183.035 | 185808 |
| 1724366100 | 184.01 | -4.25 | -2.26 | 189.42 | 189.5 | 183.5 | 172287 |
| 1724279700 | 188.26 | 1.02 | 0.54 | 188.07 | 190 | 187.2 | 123632 |
