Hot Features
프리미엄
Cemtrex Inc (CETX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.371747211896 | 2.69 | 2.7969 | 2.5313 | 52112 | 2.69251846 | CS |
| 4 | -0.2584 | -8.73445105462 | 2.9584 | 3.7 | 2.4001 | 156939 | 3.00988014 | CS |
| 12 | -3.985 | -59.6110695587 | 6.685 | 8.925 | 2.4001 | 2302050 | 5.8242077 | CS |
| 26 | -403.86 | -99.3358913813 | 406.56 | 441 | 2.4001 | 3804242 | 34.93537538 | CS |
| 52 | -7641.3 | -99.964678179 | 7644 | 12096 | 2.4001 | 2550429 | 256.57759207 | CS |
| 156 | 3004.55288574 | -100.089944448 | -3001.85288574 | 30366 | -2889.84344971 | 1022220 | 328.68502645 | CS |
| 260 | 5871.99444824 | -100.046002122 | -5869.29444824 | 30366 | -5824.49067383 | 1672832 | -5142.43559487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 2.7 | 0.07 | 2.66 | 2.69 | 2.79 | 2.58 | 34069 |
| 1738107300 | 2.63 | -0.07 | -2.59 | 2.66 | 2.7178 | 2.5503999 | 47094 |
| 1738020900 | 2.7 | -0.06 | -2.17 | 2.74 | 2.75 | 2.5313 | 98335 |
| 1737761700 | 2.7599999 | 0.09 | 3.37 | 2.69 | 2.7969 | 2.67 | 28951 |
| 1737675300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1737588900 | 2.67 | 0.11 | 4.30 | 2.66 | 2.697 | 2.4001 | 154229 |
| 1737502500 | 2.56 | -0.36 | -12.33 | 2.91 | 3 | 2.55 | 167006 |
| 1737156900 | 2.92 | -0.16 | -5.19 | 3.1 | 3.2 | 2.86 | 100071 |
| 1737070500 | 3.08 | -0.01 | -0.32 | 3.08 | 3.12 | 3 | 25826 |
| 1736984100 | 3.09 | 0.08 | 2.66 | 3.17 | 3.1791 | 2.97 | 136053 |
| 1736897700 | 3.0099999 | 0.11 | 3.97 | 2.9 | 3.07 | 2.9 | 49859 |
| 1736811300 | 2.895 | -0.2 | -6.31 | 3.06 | 3.08 | 2.8347 | 88871 |
| 1736552100 | 3.09 | -0.08 | -2.52 | 3.2 | 3.25 | 3.0099999 | 88142 |
| 1736379300 | 3.17 | -0.14 | -4.23 | 3.22 | 3.2733 | 3 | 153161 |
| 1736292900 | 3.31 | 0.16 | 5.08 | 3.21 | 3.42 | 3.16 | 186625 |
| 1736206500 | 3.15 | -0.04 | -1.25 | 3.24 | 3.7 | 3.101 | 808473 |
| 1735947300 | 3.19 | 0.35 | 12.32 | 2.89 | 3.2399 | 2.83 | 256583 |
| 1735860900 | 2.84 | -0.05 | -1.73 | 2.9 | 3.0299999 | 2.81 | 262284 |
| 1735688100 | 2.89 | -0.24 | -7.67 | 3.29 | 3.4193 | 2.8201 | 671217 |
| 1735601700 | 3.13 | 0.06 | 1.95 | 3 | 3.21 | 2.97 | 731354 |
| 1735342500 | 3.07 | -0.01 | -0.32 | 3.15 | 3.15 | 2.81 | 141247 |
| 1735256100 | 3.08 | 0.14 | 4.76 | 2.94 | 3.14 | 2.9 | 109520 |
| 1735077840 | 2.94 | -0.04 | -1.34 | 2.98 | 3.05 | 2.8 | 101699 |
| 1734996900 | 2.98 | -0.36 | -10.78 | 2.99 | 3.14 | 2.88 | 257600 |
| 1734737700 | 3.34 | 0.17 | 5.36 | 3.13 | 3.55 | 3.04 | 390714 |
| 1734651300 | 3.17 | 0.23 | 7.82 | 3.06 | 3.25 | 2.95 | 194119 |
| 1734564900 | 2.94 | -0.22 | -6.96 | 3.08 | 3.19 | 2.88 | 256481 |
| 1734478500 | 3.16 | -0.07 | -2.17 | 3.2 | 3.3 | 3.08 | 386832 |
| 1734392100 | 3.23 | -0.16 | -4.58 | 3.46 | 3.5399 | 3.12 | 5095588 |
| 1734132900 | 3.385 | 0.13 | 3.83 | 3.17 | 3.49 | 3.1 | 490494 |
| 1734046500 | 3.2599999 | -0.03 | -0.76 | 3.33 | 3.54 | 3.15 | 541211 |
| 1733960100 | 3.285 | -0.02 | -0.45 | 3.31 | 3.3871 | 3.06 | 191233 |
| 1733873700 | 3.3 | -0.4 | -10.81 | 3.42 | 3.5 | 3.21 | 364586 |
| 1733787300 | 3.7 | 0.36 | 10.78 | 3.4 | 3.85 | 3.2599999 | 2456138 |
| 1733528100 | 3.34 | 0.25 | 8.09 | 3.05 | 3.37 | 3 | 412041 |
| 1733441700 | 3.09 | 0.21 | 7.29 | 3.02 | 3.32 | 3 | 1258745 |
| 1733355300 | 2.88 | -0.31 | -9.72 | 3.2 | 3.23 | 2.7101 | 1683119 |
| 1733268900 | 3.19 | 0.08 | 2.57 | 3.18 | 3.5 | 3.1202 | 1188183 |
| 1733182500 | 3.11 | -0.07 | -2.20 | 3.21 | 3.2599999 | 3.02 | 456178 |
| 1732917840 | 3.18 | -0.03 | -0.93 | 3.15 | 3.39 | 3.08 | 308489 |
| 1732750500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.295 | 3.12 | 280530 |
| 1732664100 | 3.2 | -0.66 | -17.03 | 3.82 | 3.9 | 3 | 560157 |
| 1732577700 | 3.857 | -0.16 | -4.09 | 4.1055 | 4.1055 | 3.6785 | 317069 |
| 1732318500 | 4.0215 | -2.86 | -41.59 | 4.8475 | 4.8895 | 3.85 | 687959 |
| 1732232100 | 6.8845 | -1.31 | -15.94 | 7.525 | 7.525 | 6.4399999 | 255021 |
| 1732145700 | 8.19 | 2.08 | 33.94 | 6.265 | 8.925 | 6.1985 | 1012308 |
| 1732059300 | 6.1144999 | -0.22 | -3.48 | 6.2615 | 6.335 | 5.9045 | 49153 |
| 1731972900 | 6.335 | 0.18 | 2.84 | 6.055 | 6.4365 | 5.7539999 | 69092 |
| 1731713700 | 6.1599999 | -0.26 | -4.09 | 6.3 | 6.4365 | 6.0199999 | 51491 |
| 1731627300 | 6.4224999 | -0.11 | -1.66 | 6.475 | 6.643 | 6.1425 | 49303 |
| 1731540900 | 6.531 | -0.36 | -5.18 | 6.888 | 6.888 | 6.3175 | 78368 |
| 1731454500 | 6.888 | -0.28 | -3.86 | 6.9055 | 7 | 6.65 | 77097 |
| 1731368100 | 7.1645 | -0.19 | -2.52 | 7.35 | 7.532 | 6.8775 | 77562 |
| 1731108900 | 7.35 | 0.59 | 8.70 | 6.762 | 7.427 | 6.685 | 118817 |
| 1731022500 | 6.762 | 0.11 | 1.68 | 6.65 | 7.777 | 6.65 | 182116 |
| 1730936100 | 6.65 | -0.68 | -9.26 | 7.07 | 7.2765 | 6.51 | 94416 |
| 1730849700 | 7.329 | -0.43 | -5.51 | 7.7 | 7.7525 | 7.042 | 105922 |
| 1730763300 | 7.756 | -1.06 | -12.06 | 8.484 | 8.75 | 7.637 | 116789 |
| 1730500500 | 8.82 | -0.58 | -6.15 | 9.0125 | 9.2225 | 8.526 | 110262 |
| 1730414100 | 9.3975 | -0.72 | -7.13 | 9.8385 | 9.9714999 | 9.275 | 106006 |
| 1730327700 | 10.1185 | -0.35 | -3.31 | 9.8385 | 11.1615 | 9.6285 | 191479 |
