Hot Features
프리미엄
CEA Industries Inc (CEAD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7434 | -11.0296735905 | 6.74 | 6.88 | 5.6 | 12627 | 6.16788334 | CS |
| 4 | -0.6634 | -9.96096096096 | 6.66 | 7.48 | 5.6 | 10495 | 6.66659967 | CS |
| 12 | -0.8034 | -11.8147058824 | 6.8 | 7.61 | 5.6 | 8849 | 6.80673211 | CS |
| 26 | -2.7874 | -31.7326958106 | 8.784 | 11.04 | 5.6 | 20590 | 7.84743023 | CS |
| 52 | 0.3566 | 6.32269503546 | 5.64 | 11.04 | 5.22 | 35525 | 7.197564 | CS |
| 156 | -31.8034 | -84.135978836 | 37.8 | 37.8 | 5.22 | 286620 | 18.25416424 | CS |
| 260 | -31.8034 | -84.135978836 | 37.8 | 37.8 | 5.22 | 286620 | 18.25416424 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.9966 | 0.03 | 0.45 | 5.96 | 6.1621 | 5.96 | 9612 |
| 1732232100 | 5.97 | -0.03 | -0.50 | 6.01 | 6.055 | 5.71 | 11257 |
| 1732145700 | 6 | -0.56 | -8.56 | 6.46 | 6.605 | 5.6 | 34578 |
| 1732059300 | 6.5618999 | 0.04 | 0.67 | 6.51 | 6.57 | 6.46 | 3090 |
| 1731972900 | 6.5180999 | -0.35 | -5.12 | 6.62 | 6.75 | 6.4501 | 9290 |
| 1731713700 | 6.87 | -0.01 | -0.15 | 6.78 | 6.88 | 6.62 | 5123 |
| 1731627300 | 6.88 | 0.26 | 3.93 | 6.51 | 6.88 | 6.51 | 834 |
| 1731540900 | 6.62 | 0.02 | 0.38 | 6.6 | 6.62 | 6.43 | 1748 |
| 1731454500 | 6.5951 | -0.08 | -1.27 | 6.65 | 6.87 | 6.5951 | 2560 |
| 1731368100 | 6.68 | -0.08 | -1.18 | 6.76 | 6.8799 | 6.68 | 8198 |
| 1731108900 | 6.76 | 0.01 | 0.15 | 6.73 | 6.76 | 6.63 | 775 |
| 1731022500 | 6.75 | 0.01 | 0.15 | 6.72 | 7 | 6.7022 | 3710 |
| 1730936100 | 6.74 | -0.13 | -1.89 | 6.83 | 6.92 | 6.58 | 12350 |
| 1730849700 | 6.87 | -0.11 | -1.64 | 7.12 | 7.12 | 6.75 | 20295 |
| 1730763300 | 6.9842 | 0.18 | 2.71 | 6.72 | 7 | 6.6510999 | 35811 |
| 1730500500 | 6.8 | -0.1 | -1.45 | 6.81 | 7.01 | 6.62 | 11814 |
| 1730414100 | 6.9 | -0.1 | -1.43 | 6.88 | 7.0999 | 6.76 | 6262 |
| 1730327700 | 7 | 0.1 | 1.45 | 6.8 | 7.48 | 6.6201 | 17677 |
| 1730241300 | 6.9 | 0.1 | 1.40 | 6.65 | 7.1 | 6.65 | 14158 |
| 1730154900 | 6.805 | -0.13 | -1.93 | 6.94 | 6.975 | 6.6 | 4105 |
| 1729895700 | 6.9389 | -0.05 | -0.73 | 6.66 | 7.21 | 6.66 | 7021 |
| 1729809300 | 6.99 | 0 | 0.00 | 6.98 | 7.1 | 6.8202 | 3468 |
| 1729722900 | 6.99 | 0.08 | 1.13 | 6.85 | 7.1401 | 6.8 | 9846 |
| 1729636500 | 6.912 | -0.12 | -1.68 | 6.92 | 7.15 | 6.865 | 6418 |
| 1729550100 | 7.03 | 0.14 | 2.03 | 6.95 | 7.036 | 6.95 | 495 |
| 1729290900 | 6.89 | -0.16 | -2.27 | 6.94 | 7.06 | 6.89 | 273 |
| 1729204500 | 7.05 | 0.04 | 0.57 | 7.01 | 7.263 | 6.8712 | 9005 |
| 1729118100 | 7.01 | 0.2 | 2.94 | 6.67 | 7.01 | 6.67 | 3552 |
| 1729031700 | 6.81 | -0.18 | -2.58 | 6.87 | 6.96 | 6.6545 | 1131 |
| 1728945300 | 6.99 | 0.01 | 0.14 | 6.86 | 7 | 6.6245 | 2951 |
| 1728686100 | 6.98 | 0.27 | 4.06 | 6.71 | 6.99 | 6.71 | 9411 |
| 1728599700 | 6.7074999 | -0.15 | -2.25 | 6.76 | 6.95 | 6.67 | 8232 |
| 1728513300 | 6.862 | 0.06 | 0.91 | 6.76 | 6.9 | 6.62 | 20012 |
| 1728426900 | 6.8 | -0.1 | -1.45 | 6.77 | 7.055 | 6.62 | 13513 |
| 1728340500 | 6.9 | -0.08 | -1.13 | 6.8 | 7 | 6.66 | 21966 |
| 1728081300 | 6.979 | 0.05 | 0.71 | 6.77 | 6.979 | 6.77 | 391 |
| 1727994900 | 6.93 | -0.01 | -0.14 | 6.76 | 7.01 | 6.76 | 2547 |
| 1727908500 | 6.94 | -0.36 | -4.93 | 7.22 | 7.3 | 6.74 | 18431 |
| 1727822100 | 7.3001 | 0.17 | 2.39 | 7.24 | 7.3001 | 7.05 | 8852 |
| 1727735700 | 7.13 | -0.12 | -1.66 | 7.07 | 7.2901 | 7.07 | 6199 |
| 1727476500 | 7.25 | 0.08 | 1.12 | 7.36 | 7.61 | 7.22 | 8100 |
| 1727390100 | 7.17 | 0.12 | 1.70 | 7.02 | 7.42 | 6.87 | 11657 |
| 1727303700 | 7.05 | 0.01 | 0.14 | 6.86 | 7.51 | 6.86 | 15884 |
| 1727217300 | 7.04 | 0.04 | 0.57 | 6.74 | 7.08 | 6.74 | 2563 |
| 1727130900 | 7 | 0.2 | 2.94 | 6.8 | 7.2499 | 6.7362 | 4707 |
| 1726871700 | 6.8 | -0.2 | -2.86 | 6.8 | 7 | 6.75 | 3506 |
| 1726785300 | 7 | 0.14 | 2.04 | 6.97 | 7.25 | 6.5918 | 3697 |
| 1726698900 | 6.86 | 0.06 | 0.88 | 6.8 | 7.2649 | 6.8 | 11873 |
| 1726612500 | 6.8 | 0.15 | 2.26 | 6.71 | 7 | 6.65 | 7249 |
| 1726526100 | 6.65 | -0.53 | -7.38 | 6.96 | 7.18 | 6.65 | 1218 |
| 1726266900 | 7.18 | 0.33 | 4.82 | 6.85 | 7.2 | 6.61 | 12078 |
| 1726180500 | 6.85 | 0.1 | 1.48 | 6.75 | 6.9647 | 6.6 | 8681 |
| 1726094100 | 6.75 | -0.04 | -0.52 | 6.9 | 6.9 | 6.66 | 5787 |
| 1726007700 | 6.785 | 0.28 | 4.22 | 6.5599999 | 7.04 | 6.5599999 | 7850 |
| 1725921300 | 6.51 | -0.01 | -0.08 | 6.67 | 6.99 | 6.51 | 12734 |
| 1725662100 | 6.5155 | -0.29 | -4.27 | 6.67 | 6.9929 | 6.51 | 13689 |
| 1725575700 | 6.8062 | 0.04 | 0.53 | 6.77 | 6.9 | 6.51 | 10963 |
| 1725489300 | 6.77 | 0.06 | 0.89 | 6.66 | 7.13 | 6.5199999 | 17784 |
| 1725402900 | 6.71 | -0.23 | -3.31 | 6.6 | 7 | 6.6 | 5826 |
| 1725057300 | 6.94 | 0 | 0.00 | 6.8 | 6.94 | 6.8 | 381 |
| 1724970900 | 6.94 | 0 | 0.00 | 6.9 | 7 | 6.9 | 317 |
| 1724884500 | 6.94 | 0 | 0.00 | 6.81 | 6.94 | 6.5599999 | 342 |
| 1724798100 | 6.94 | 0.14 | 2.06 | 6.81 | 6.94 | 6.6445999 | 877 |
| 1724711700 | 6.8001 | -0.39 | -5.42 | 7.04 | 7.04 | 6.7 | 1454 |
