Hot Features
프리미엄
Bridgeline Digital Inc (BLIN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -8.93854748603 | 1.79 | 1.84 | 1.56 | 88286 | 1.70172652 | CS |
| 4 | 0.27 | 19.8529411765 | 1.36 | 2.8 | 1.29 | 344425 | 2.00214245 | CS |
| 12 | 0.51 | 45.5357142857 | 1.12 | 2.8 | 1.05 | 197610 | 1.66986023 | CS |
| 26 | 0.65 | 66.3265306122 | 0.98 | 2.8 | 0.76 | 105632 | 1.55181393 | CS |
| 52 | 0.87 | 114.473684211 | 0.76 | 2.8 | 0.75 | 77823 | 1.40576512 | CS |
| 156 | -0.12 | -6.85714285714 | 1.75 | 2.8 | 0.7011 | 71045 | 1.36252062 | CS |
| 260 | 0 | 0 | 1.63 | 14.38 | 0.5323 | 734750 | 5.82595294 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.1399999 | 1.09 | 10457 |
| 1731627300 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.15 | 1.1021 | 39270 |
| 1731540900 | 1.1399999 | 0.02 | 1.79 | 1.09 | 1.1399999 | 1.09 | 33740 |
| 1731454500 | 1.12 | 0.01 | 0.90 | 1.09 | 1.12 | 1.06 | 31142 |
| 1731368100 | 1.11 | 0.01 | 0.91 | 1.1399999 | 1.15 | 1.0905 | 28066 |
| 1731108900 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1299999 | 1.08 | 36483 |
| 1731022500 | 1.09 | -0.04 | -3.54 | 1.11 | 1.15 | 1.05 | 74384 |
| 1730936100 | 1.1299999 | -0.09 | -7.38 | 1.18 | 1.26 | 1.12 | 129923 |
| 1730849700 | 1.22 | -0.02 | -1.61 | 1.2 | 1.24 | 1.18 | 10945 |
| 1730763300 | 1.24 | 0.12 | 10.71 | 1.1 | 1.29 | 1.1 | 173661 |
| 1730500500 | 1.12 | 0.01 | 1.07 | 1.08 | 1.1298999 | 1.08 | 11682 |
| 1730414100 | 1.1081 | -0.01 | -1.06 | 1.1 | 1.12 | 1.0704 | 13152 |
| 1730327700 | 1.12 | 0.01 | 0.45 | 1.12 | 1.12 | 1.1 | 21182 |
| 1730241300 | 1.115 | -0.01 | -0.45 | 1.09 | 1.15 | 1.06 | 35241 |
| 1730154900 | 1.12 | 0.04 | 3.70 | 1.08 | 1.1399999 | 1.08 | 13270 |
| 1729895700 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.08 | 10986 |
| 1729809300 | 1.1 | 0 | 0.00 | 1.1 | 1.137 | 1.07 | 14060 |
| 1729722900 | 1.1 | 0 | 0.00 | 1.11 | 1.1485 | 1.06 | 16187 |
| 1729636500 | 1.1 | -0.01 | -0.91 | 1.1 | 1.1493 | 1.09 | 61995 |
