Hot Features
프리미엄
Brightcove Inc (BCOV)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0305 | 0.693260597795 | 4.3995 | 4.44 | 4.395 | 346856 | 4.41659077 | CS |
| 4 | 0.08 | 1.83908045977 | 4.35 | 4.44 | 4.315 | 536152 | 4.36629517 | CS |
| 12 | 2.2 | 98.6547085202 | 2.23 | 4.44 | 2.05 | 648492 | 4.00002181 | CS |
| 26 | 1.78 | 67.1698113208 | 2.65 | 4.44 | 1.942 | 371835 | 3.58795563 | CS |
| 52 | 2.02 | 83.8174273859 | 2.41 | 4.44 | 1.55 | 324384 | 2.97572583 | CS |
| 156 | -5.37 | -54.7959183673 | 9.8 | 9.85 | 1.55 | 224311 | 4.17236578 | CS |
| 260 | -4.63 | -51.1037527594 | 9.06 | 25.26 | 1.55 | 253073 | 8.459654 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.42 | 120611 |
| 1737070500 | 4.43 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 146649 |
| 1736984100 | 4.42 | 0.01 | 0.23 | 4.42 | 4.43 | 4.41 | 567963 |
| 1736897700 | 4.41 | -0.01 | -0.23 | 4.41 | 4.43 | 4.41 | 345560 |
| 1736811300 | 4.42 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 281762 |
| 1736552100 | 4.41 | 0.01 | 0.23 | 4.3995 | 4.44 | 4.3949999 | 392345 |
| 1736379300 | 4.4 | 0.02 | 0.46 | 4.37 | 4.4 | 4.37 | 486294 |
| 1736292900 | 4.38 | 0.01 | 0.23 | 4.3616 | 4.39 | 4.36 | 378865 |
| 1736206500 | 4.37 | 0.01 | 0.23 | 4.35 | 4.39 | 4.35 | 635474 |
| 1735947300 | 4.36 | 0.03 | 0.69 | 4.34 | 4.37 | 4.33 | 383158 |
| 1735860900 | 4.33 | -0.02 | -0.46 | 4.375 | 4.38 | 4.315 | 2253023 |
| 1735688100 | 4.35 | 0 | 0.00 | 4.36 | 4.4 | 4.35 | 1551467 |
| 1735601700 | 4.35 | 0 | 0.00 | 4.355 | 4.36 | 4.35 | 203848 |
| 1735342500 | 4.35 | -0.01 | -0.23 | 4.36 | 4.365 | 4.35 | 455883 |
| 1735256100 | 4.36 | -0.01 | -0.23 | 4.36 | 4.38 | 4.35 | 146616 |
| 1735077840 | 4.37 | -0.01 | -0.23 | 4.36 | 4.39 | 4.34 | 216108 |
| 1734996900 | 4.38 | 0 | 0.00 | 4.37 | 4.38 | 4.36 | 137880 |
| 1734737700 | 4.38 | 0.04 | 0.92 | 4.35 | 4.4 | 4.34 | 531694 |
| 1734651300 | 4.34 | 0.01 | 0.23 | 4.35 | 4.36 | 4.32 | 129086 |
| 1734564900 | 4.33 | -0.01 | -0.23 | 4.34 | 4.35 | 4.325 | 248678 |
| 1734478500 | 4.34 | 0 | 0.00 | 4.34 | 4.35 | 4.33 | 154156 |
| 1734392100 | 4.34 | 0.01 | 0.23 | 4.3277 | 4.35 | 4.32 | 120623 |
| 1734132900 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.34 | 4.3099999 | 196193 |
| 1734046500 | 4.32 | -0.03 | -0.69 | 4.36 | 4.36 | 4.3099999 | 226190 |
| 1733960100 | 4.35 | -0.01 | -0.23 | 4.37 | 4.3802 | 4.34 | 257783 |
| 1733873700 | 4.36 | 0.03 | 0.69 | 4.32 | 4.36 | 4.32 | 323015 |
| 1733787300 | 4.33 | -0.01 | -0.23 | 4.35 | 4.385 | 4.33 | 253655 |
| 1733528100 | 4.34 | 0 | 0.00 | 4.36 | 4.37 | 4.33 | 148911 |
| 1733441700 | 4.34 | 0.01 | 0.23 | 4.32 | 4.35 | 4.32 | 578784 |
| 1733355300 | 4.33 | 0.05 | 1.17 | 4.295 | 4.34 | 4.285 | 809041 |
| 1733268900 | 4.28 | 0.01 | 0.23 | 4.29 | 4.3099999 | 4.2699999 | 790711 |
| 1733182500 | 4.2699999 | 0 | 0.00 | 4.28 | 4.3013 | 4.26 | 829432 |
| 1732917840 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.29 | 4.26 | 349718 |
| 1732750500 | 4.29 | -0.02 | -0.46 | 4.315 | 4.32 | 4.2699999 | 1075458 |
| 1732664100 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.33 | 4.3099999 | 2065367 |
| 1732577700 | 4.32 | 1.13 | 35.42 | 4.3099999 | 4.33 | 4.28 | 10829461 |
| 1732318500 | 3.19 | 0.18 | 5.98 | 3.035 | 3.19 | 3.0299999 | 632918 |
| 1732232100 | 3.0099999 | 0.02 | 0.67 | 3 | 3.02 | 2.97 | 251046 |
| 1732145700 | 2.99 | 0.04 | 1.36 | 2.98 | 3 | 2.96 | 324720 |
| 1732059300 | 2.95 | -0.1 | -3.28 | 3.05 | 3.07 | 2.92 | 403747 |
| 1731972900 | 3.05 | 0.01 | 0.33 | 3.04 | 3.0787 | 2.98 | 534375 |
| 1731713700 | 3.04 | 0.04 | 1.33 | 2.94 | 3.06 | 2.94 | 443322 |
| 1731627300 | 3 | 0.02 | 0.67 | 2.9 | 3.06 | 2.85 | 189807 |
| 1731540900 | 2.98 | -0.04 | -1.32 | 3 | 3.05 | 2.94 | 465469 |
| 1731454500 | 3.02 | 0.03 | 1.00 | 3 | 3.045 | 2.95 | 543844 |
| 1731368100 | 2.99 | 0.24 | 8.73 | 2.75 | 2.99 | 2.75 | 410539 |
| 1731108900 | 2.75 | 0.01 | 0.36 | 2.75 | 2.83 | 2.73 | 301180 |
| 1731022500 | 2.74 | 0.1 | 3.79 | 2.66 | 2.77 | 2.64 | 249781 |
| 1730936100 | 2.64 | 0.09 | 3.53 | 2.57 | 2.7799999 | 2.57 | 564043 |
| 1730849700 | 2.55 | 0.41 | 19.16 | 2.605 | 2.8775 | 2.45 | 1656819 |
| 1730763300 | 2.14 | 0.07 | 3.38 | 2.09 | 2.16 | 2.08 | 409831 |
| 1730500500 | 2.07 | -0.09 | -4.17 | 2.14 | 2.1711999 | 2.05 | 67796 |
| 1730414100 | 2.16 | 0.03 | 1.41 | 2.12 | 2.18 | 2.08 | 27175 |
| 1730327700 | 2.13 | -0.1 | -4.48 | 2.21 | 2.24 | 2.12 | 24779 |
| 1730241300 | 2.23 | -0.02 | -0.89 | 2.23 | 2.2599999 | 2.2009 | 48514 |
| 1730154900 | 2.25 | -0.01 | -0.44 | 2.25 | 2.2799 | 2.24 | 59968 |
| 1729895700 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.32 | 2.2202 | 205050 |
| 1729809300 | 2.24 | 0.14 | 6.67 | 2.1 | 2.24 | 2.099 | 146271 |
| 1729722900 | 2.1 | 0.02 | 0.96 | 2.11 | 2.11 | 2.07 | 62394 |
| 1729636500 | 2.08 | -0.06 | -2.80 | 2.15 | 2.15 | 2.07 | 60814 |
| 1729550100 | 2.14 | 0.05 | 2.39 | 2.08 | 2.15 | 2.07 | 119176 |
