Hot Features
프리미엄
Bridgeline Digital Inc (BLIN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -6.31578947368 | 1.9 | 2.15 | 1.7209 | 107517 | 1.968428 | CS |
| 4 | 0.1 | 5.95238095238 | 1.68 | 2.2 | 1.56 | 124588 | 1.89156783 | CS |
| 12 | 0.69 | 63.3027522936 | 1.09 | 2.8 | 1.09 | 227043 | 1.74092758 | CS |
| 26 | 0.96 | 117.073170732 | 0.82 | 2.8 | 0.8005 | 116971 | 1.63095359 | CS |
| 52 | 0.94 | 111.904761905 | 0.84 | 2.8 | 0.75 | 84019 | 1.46487035 | CS |
| 156 | -0.28 | -13.5922330097 | 2.06 | 2.8 | 0.7011 | 71981 | 1.37020381 | CS |
| 260 | -0.04 | -2.1978021978 | 1.82 | 14.38 | 0.5323 | 734719 | 5.83049242 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.75 | -0.23 | -11.62 | 1.96 | 2.05 | 1.75 | 279260 |
| 1739489700 | 1.98 | -0.08 | -3.88 | 2.13 | 2.13 | 1.9121 | 143293 |
| 1739403300 | 2.06 | 0.12 | 6.19 | 1.96 | 2.15 | 1.88 | 176049 |
| 1739316900 | 1.94 | 0.05 | 2.65 | 1.87 | 1.954 | 1.84 | 77291 |
| 1739230500 | 1.89 | 0.05 | 2.72 | 1.92 | 1.93 | 1.835 | 59520 |
| 1738971300 | 1.84 | -0.06 | -3.16 | 1.9 | 1.9752 | 1.74 | 106797 |
| 1738884900 | 1.9 | -0.05 | -2.56 | 2 | 2.0435 | 1.88 | 84265 |
| 1738798500 | 1.95 | -0.02 | -1.02 | 2 | 2 | 1.8501 | 82678 |
| 1738712100 | 1.97 | -0.12 | -5.74 | 2.19 | 2.22 | 1.9 | 181871 |
| 1738625700 | 2.09 | 0.11 | 5.56 | 1.95 | 2.2 | 1.95 | 226665 |
| 1738366500 | 1.98 | 0.17 | 9.39 | 1.8 | 2.13 | 1.8 | 323195 |
| 1738280100 | 1.81 | 0 | 0.00 | 1.8 | 1.8699 | 1.72 | 92215 |
| 1738193700 | 1.81 | 0.04 | 2.26 | 1.75 | 1.83 | 1.72 | 57309 |
| 1738107300 | 1.77 | 0.11 | 6.63 | 1.68 | 1.83 | 1.6545 | 160925 |
| 1738020900 | 1.66 | -0.17 | -9.29 | 1.82 | 1.85 | 1.625 | 129351 |
| 1737761700 | 1.83 | 0.14 | 8.28 | 1.83 | 1.86 | 1.75 | 79652 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.737 | 1.6 | 129738 |
| 1737502500 | 1.6299999 | -0.11 | -6.32 | 1.7 | 1.71 | 1.56 | 102613 |
| 1737156900 | 1.74 | 0.07 | 4.19 | 1.68 | 1.79 | 1.68 | 82513 |
| 1737070500 | 1.67 | -0.13 | -7.22 | 1.72 | 1.7961 | 1.6299999 | 94690 |
| 1736984100 | 1.8 | 0.01 | 0.56 | 1.79 | 1.84 | 1.7201 | 73328 |
| 1736897700 | 1.79 | -0.04 | -2.19 | 1.85 | 1.8612 | 1.71 | 101853 |
| 1736811300 | 1.83 | -0.02 | -1.08 | 1.84 | 1.89 | 1.76 | 130720 |
| 1736552100 | 1.85 | -0.02 | -1.07 | 1.9 | 1.9758 | 1.76 | 111767 |
| 1736379300 | 1.87 | -0.14 | -6.97 | 1.89 | 2.0299999 | 1.8 | 330479 |
| 1736292900 | 2.0099999 | -0.34 | -14.47 | 2.35 | 2.8 | 1.84 | 1164629 |
| 1736206500 | 2.35 | 0.56 | 31.28 | 1.88 | 2.75 | 1.87 | 1995848 |
| 1735947300 | 1.79 | 0.19 | 11.88 | 1.6299999 | 1.79 | 1.57 | 184380 |
| 1735860900 | 1.6 | 0.02 | 1.27 | 1.58 | 1.67 | 1.46 | 143197 |
| 1735688100 | 1.58 | -0.16 | -9.20 | 1.73 | 1.7441 | 1.58 | 118256 |
| 1735601700 | 1.74 | 0.31 | 21.68 | 1.44 | 1.743 | 1.43 | 488523 |
| 1735342500 | 1.43 | -0.02 | -1.38 | 1.45 | 1.475 | 1.33 | 181437 |
| 1735256100 | 1.45 | 0.2 | 16.00 | 1.36 | 1.45 | 1.29 | 206569 |
| 1735077840 | 1.25 | -0.21 | -14.38 | 1.45 | 1.45 | 1.22 | 227439 |
| 1734996900 | 1.46 | -0.03 | -2.01 | 1.55 | 1.55 | 1.3439 | 586503 |
| 1734737700 | 1.49 | 0.15 | 11.19 | 1.34 | 1.4922 | 1.34 | 255932 |
| 1734651300 | 1.34 | -0.15 | -10.07 | 1.49 | 1.95 | 1.31 | 1308273 |
| 1734564900 | 1.49 | 0.12 | 8.42 | 1.35 | 1.6 | 1.3499 | 536015 |
| 1734478500 | 1.3743 | 0.02 | 1.80 | 1.35 | 1.4087 | 1.35 | 35754 |
| 1734392100 | 1.35 | 0.02 | 1.50 | 1.32 | 1.4299 | 1.32 | 69687 |
| 1734132900 | 1.33 | 0.02 | 1.14 | 1.32 | 1.36 | 1.285 | 123733 |
| 1734046500 | 1.315 | -0.04 | -2.60 | 1.32 | 1.35 | 1.25 | 72109 |
| 1733960100 | 1.3501 | -0.02 | -1.45 | 1.3899999 | 1.3899999 | 1.3 | 138653 |
| 1733873700 | 1.37 | -0.06 | -4.20 | 1.4 | 1.45 | 1.2901 | 219943 |
| 1733787300 | 1.43 | 0.08 | 5.93 | 1.45 | 1.47 | 1.33 | 328831 |
| 1733528100 | 1.35 | 0.2 | 17.39 | 1.16 | 1.48 | 1.1399999 | 550212 |
| 1733441700 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1399999 | 9566 |
| 1733355300 | 1.2 | -0 | -0.01 | 1.2 | 1.21 | 1.2 | 9379 |
| 1733268900 | 1.2001 | 0 | 0.01 | 1.21 | 1.2261 | 1.19 | 39989 |
| 1733182500 | 1.2 | 0.06 | 5.26 | 1.16 | 1.23 | 1.135 | 71722 |
| 1732917840 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1248 | 20241 |
| 1732750500 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.18 | 1.11 | 39878 |
| 1732664100 | 1.16 | 0.02 | 1.75 | 1.19 | 1.19 | 1.1101 | 38717 |
| 1732577700 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.2 | 1.11 | 60274 |
| 1732318500 | 1.12 | 0.02 | 1.82 | 1.09 | 1.1299999 | 1.09 | 75491 |
| 1732232100 | 1.1 | 0.01 | 0.95 | 1.095 | 1.1 | 1.09 | 9257 |
| 1732145700 | 1.0896999 | -0.02 | -1.83 | 1.1299999 | 1.1299999 | 1.085 | 10625 |
| 1732059300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.09 | 9303 |
| 1731972900 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.09 | 18248 |
