Hot Features
프리미엄
Carver Bancorp Inc New (CARV)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0359 | -2.0562460622 | 1.7459 | 1.8499 | 1.7 | 4308 | 1.75027596 | CS |
| 4 | -0.11 | -6.04395604396 | 1.82 | 1.87 | 1.645 | 6840 | 1.76980937 | CS |
| 12 | 0.0205 | 1.21337673868 | 1.6895 | 1.93 | 1.6101 | 12989 | 1.81494731 | CS |
| 26 | -0.18 | -9.52380952381 | 1.89 | 2.1 | 1.45 | 17658 | 1.78348091 | CS |
| 52 | -0.09 | -5 | 1.8 | 2.39 | 1.26 | 27206 | 1.76582329 | CS |
| 156 | -6.71 | -79.6912114014 | 8.42 | 12.3 | 1.15 | 48592 | 5.41463742 | CS |
| 260 | -0.84 | -32.9411764706 | 2.55 | 42.5 | 1.15 | 418571 | 13.95559465 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.71 | -0.05 | -2.84 | 1.76 | 1.76 | 1.71 | 1714 |
| 1739489700 | 1.76 | 0.02 | 1.15 | 1.79 | 1.8499 | 1.7 | 7236 |
| 1739403300 | 1.74 | 0.03 | 1.75 | 1.7 | 1.765 | 1.7 | 4524 |
| 1739316900 | 1.71 | -0.06 | -3.39 | 1.79 | 1.79 | 1.7 | 2792 |
| 1739230500 | 1.77 | 0.06 | 3.75 | 1.77 | 1.78 | 1.7 | 6223 |
| 1738971300 | 1.706 | -0.04 | -2.51 | 1.72 | 1.7459 | 1.706 | 793 |
| 1738884900 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.7 | 3192 |
| 1738798500 | 1.74 | 0.05 | 2.96 | 1.71 | 1.76 | 1.7 | 3617 |
| 1738712100 | 1.69 | 0 | 0.00 | 1.77 | 1.77 | 1.69 | 1012 |
| 1738625700 | 1.69 | -0.11 | -6.11 | 1.78 | 1.8 | 1.645 | 36391 |
| 1738366500 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8499 | 1.79 | 4534 |
| 1738280100 | 1.79 | -0.04 | -2.19 | 1.81 | 1.8199 | 1.7806 | 5092 |
| 1738193700 | 1.8301 | -0.02 | -1.04 | 1.83 | 1.8495 | 1.81 | 5705 |
| 1738107300 | 1.8494 | 0.02 | 0.99 | 1.86 | 1.86 | 1.8384 | 5664 |
| 1738020900 | 1.8312 | -0.01 | -0.48 | 1.85 | 1.8699 | 1.8 | 12586 |
| 1737761700 | 1.8401 | 0.03 | 1.66 | 1.84 | 1.8504 | 1.8073 | 8600 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.05 | -2.50 | 1.87 | 1.87 | 1.8 | 3391 |
| 1737502500 | 1.8565 | 0.03 | 1.45 | 1.87 | 1.87 | 1.8565 | 3717 |
| 1737156900 | 1.83 | 0.01 | 0.55 | 1.82 | 1.87 | 1.8 | 9817 |
| 1737070500 | 1.82 | -0.03 | -1.39 | 1.86 | 1.86 | 1.8001 | 5906 |
| 1736984100 | 1.8456 | 0.03 | 1.41 | 1.82 | 1.9 | 1.8 | 17749 |
| 1736897700 | 1.82 | 0.01 | 0.55 | 1.85 | 1.85 | 1.82 | 1469 |
| 1736811300 | 1.81 | -0.03 | -1.63 | 1.85 | 1.8799 | 1.8 | 20345 |
| 1736552100 | 1.84 | -0.03 | -1.35 | 1.87 | 1.87 | 1.8306 | 3338 |
| 1736379300 | 1.8651 | -0 | -0.26 | 1.87 | 1.87 | 1.8651 | 288 |
| 1736292900 | 1.87 | -0.01 | -0.44 | 1.88 | 1.89 | 1.8359 | 5137 |
| 1736206500 | 1.8783 | 0.04 | 2.08 | 1.84 | 1.9 | 1.84 | 1962 |
| 1735947300 | 1.84 | -0.05 | -2.65 | 1.86 | 1.894 | 1.83 | 3664 |
| 1735860900 | 1.89 | 0.05 | 2.72 | 1.83 | 1.89 | 1.83 | 1899 |
| 1735688100 | 1.84 | -0.01 | -0.54 | 1.85 | 1.865 | 1.821 | 8881 |
| 1735601700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.8856 | 1.81 | 14146 |
| 1735342500 | 1.87 | -0.03 | -1.32 | 1.8 | 1.9 | 1.8 | 24467 |
| 1735256100 | 1.895 | 0.08 | 4.12 | 1.85 | 1.9 | 1.85 | 12180 |
| 1735077840 | 1.82 | -0.01 | -0.55 | 1.86 | 1.86 | 1.78 | 41288 |
| 1734996900 | 1.83 | -0.03 | -1.61 | 1.87 | 1.87 | 1.8087 | 6752 |
| 1734737700 | 1.86 | 0.02 | 1.09 | 1.81 | 1.8799 | 1.81 | 5961 |
| 1734651300 | 1.84 | 0.04 | 2.22 | 1.8 | 1.88 | 1.8 | 9325 |
| 1734564900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.9 | 1.7802 | 9501 |
| 1734478500 | 1.82 | -0.02 | -1.09 | 1.84 | 1.89 | 1.82 | 17498 |
| 1734392100 | 1.84 | 0 | 0.00 | 1.85 | 1.9 | 1.84 | 23498 |
| 1734132900 | 1.84 | 0.02 | 1.10 | 1.81 | 1.84 | 1.7915 | 8853 |
| 1734046500 | 1.82 | 0.06 | 3.41 | 1.76 | 1.8699 | 1.76 | 5775 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.78 | 1.8515 | 1.76 | 15632 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.83 | 1.86 | 1.7505 | 18829 |
| 1733787300 | 1.82 | -0.01 | -0.48 | 1.86 | 1.89 | 1.8 | 25641 |
| 1733528100 | 1.8287 | 0.07 | 3.90 | 1.75 | 1.89 | 1.75 | 50073 |
| 1733441700 | 1.76 | -0.06 | -3.30 | 1.8 | 1.83 | 1.7419 | 7193 |
| 1733355300 | 1.82 | -0.01 | -0.55 | 1.89 | 1.8913 | 1.76 | 19488 |
| 1733268900 | 1.83 | 0 | 0.00 | 1.89 | 1.89 | 1.7681 | 19069 |
| 1733182500 | 1.83 | -0.02 | -1.08 | 1.89 | 1.89 | 1.7602 | 19190 |
| 1732917840 | 1.85 | 0.02 | 1.09 | 1.8 | 1.93 | 1.76 | 25748 |
| 1732750500 | 1.83 | 0.18 | 10.57 | 1.68 | 1.8734 | 1.665 | 134714 |
| 1732664100 | 1.655 | -0.02 | -0.90 | 1.69 | 1.69 | 1.6299999 | 6638 |
| 1732577700 | 1.67 | 0 | 0.00 | 1.6399999 | 1.69 | 1.6399999 | 5871 |
| 1732318500 | 1.67 | 0.04 | 2.45 | 1.61 | 1.6895 | 1.61 | 4015 |
| 1732232100 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6399 | 1.6 | 10126 |
| 1732145700 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.6847 | 1.62 | 14001 |
| 1732059300 | 1.66 | -0.05 | -2.64 | 1.68 | 1.705 | 1.65 | 7895 |
| 1731972900 | 1.705 | -0.01 | -0.29 | 1.7 | 1.73 | 1.68 | 10624 |
