Hot Features
프리미엄
Cemtrex Inc (CETX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -16.8421052632 | 1.9 | 1.94 | 1.49 | 67709 | 1.66313548 | CS |
| 4 | -0.89 | -36.032388664 | 2.47 | 2.59 | 1.49 | 198487 | 1.97218689 | CS |
| 12 | -1.75 | -52.5525525526 | 3.33 | 3.7 | 1.49 | 297050 | 2.86201593 | CS |
| 26 | -315.52 | -99.5017344686 | 317.1 | 381.57 | 1.49 | 4059912 | 26.11972603 | CS |
| 52 | -7810.42 | -99.9797747056 | 7812 | 12096 | 1.49 | 2699095 | 229.27785517 | CS |
| 156 | 3003.43288574 | -100.052634158 | -3001.85288574 | 30366 | -2763.9448436 | 1062527 | 333.42896415 | CS |
| 260 | 5422.8367041 | -100.029144534 | -5421.2567041 | 30366 | -5197.23783203 | 1670351 | -5030.49178391 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.65 | 0.13 | 8.55 | 1.52 | 1.66 | 1.51 | 56780 |
| 1741131300 | 1.52 | -0.09 | -5.59 | 1.57 | 1.58 | 1.49 | 51662 |
| 1741044900 | 1.61 | -0.1 | -5.85 | 1.71 | 1.7197 | 1.59 | 71257 |
| 1740785700 | 1.71 | -0.11 | -6.04 | 1.79 | 1.79 | 1.6536 | 112195 |
| 1740699300 | 1.82 | -0.03 | -1.62 | 1.9 | 1.94 | 1.81 | 43511 |
| 1740612900 | 1.85 | -0.03 | -1.60 | 1.85 | 1.88 | 1.81 | 37019 |
| 1740526500 | 1.88 | -0.14 | -6.93 | 1.99 | 2.0099999 | 1.82 | 73959 |
| 1740440100 | 2.02 | -0.02 | -0.98 | 2.02 | 2.07 | 1.9662 | 44432 |
| 1740180900 | 2.04 | 0.04 | 2.00 | 2 | 2.09 | 1.95 | 82062 |
| 1740094500 | 2 | 0 | 0.00 | 1.98 | 2.07 | 1.95 | 85548 |
| 1740008100 | 2 | 0.02 | 1.01 | 1.95 | 2.04 | 1.8 | 300277 |
| 1739921700 | 1.98 | -0.15 | -7.04 | 2.1801 | 2.22 | 1.94 | 2415854 |
| 1739576100 | 2.13 | -0.02 | -0.93 | 2.16 | 2.2 | 2.12 | 72784 |
| 1739489700 | 2.15 | -0.08 | -3.59 | 2.21 | 2.23 | 2.14 | 34536 |
| 1739403300 | 2.23 | 0.02 | 0.90 | 2.1964 | 2.23 | 2.13 | 31909 |
| 1739316900 | 2.21 | -0.04 | -1.78 | 2.25 | 2.2999 | 2.2 | 37728 |
| 1739230500 | 2.25 | -0.05 | -2.17 | 2.27 | 2.27 | 2.16 | 41442 |
| 1738971300 | 2.3 | 0.03 | 1.32 | 2.2759999 | 2.326 | 2.21 | 42129 |
| 1738884900 | 2.27 | -0.06 | -2.58 | 2.47 | 2.47 | 2.24 | 57115 |
| 1738798500 | 2.33 | -0.07 | -2.92 | 2.38 | 2.4 | 2.31 | 27748 |
| 1738712100 | 2.4 | -0.04 | -1.64 | 2.3649 | 2.4792 | 2.35 | 25204 |
| 1738625700 | 2.44 | -0.09 | -3.56 | 2.42 | 2.4998999 | 2.3 | 43953 |
| 1738366500 | 2.5299999 | -0.11 | -4.17 | 2.64 | 2.64 | 2.42 | 57661 |
| 1738280100 | 2.64 | -0.06 | -2.22 | 2.67 | 2.7 | 2.5099999 | 55453 |
| 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 | 3.18 | 3.25 | 3.0099999 | 86661 |
| 1736379300 | 3.17 | -0.14 | -4.23 | 3.2527 | 3.2733 | 3 | 151502 |
| 1736292900 | 3.31 | 0.16 | 5.08 | 3.3 | 3.42 | 3.16 | 183392 |
| 1736206500 | 3.15 | -0.04 | -1.25 | 3.245 | 3.7 | 3.101 | 802045 |
| 1735947300 | 3.19 | 0.35 | 12.32 | 2.8849999 | 3.2399 | 2.83 | 253962 |
| 1735860900 | 2.84 | -0.05 | -1.73 | 2.9584 | 3.0299999 | 2.81 | 260037 |
| 1735688100 | 2.89 | -0.24 | -7.67 | 3.29 | 3.4193 | 2.8201 | 671217 |
| 1735601700 | 3.13 | 0.06 | 1.95 | 3.02 | 3.21 | 2.97 | 727427 |
| 1735342500 | 3.07 | -0.01 | -0.32 | 3.14 | 3.14 | 2.81 | 138126 |
| 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 | 241460 |
| 1734737700 | 3.34 | 0.17 | 5.36 | 3.072 | 3.55 | 3.04 | 389426 |
| 1734651300 | 3.17 | 0.23 | 7.82 | 3.0616 | 3.25 | 2.95 | 183050 |
| 1734564900 | 2.94 | -0.22 | -6.96 | 3.04 | 3.19 | 2.88 | 250432 |
| 1734478500 | 3.16 | -0.07 | -2.17 | 3.19 | 3.3 | 3.08 | 381163 |
| 1734392100 | 3.23 | -0.16 | -4.58 | 3.46 | 3.5036 | 3.12 | 5048894 |
| 1734132900 | 3.385 | 0.13 | 3.83 | 3.245 | 3.49 | 3.1 | 488649 |
| 1734046500 | 3.2599999 | -0.03 | -0.76 | 3.3989 | 3.54 | 3.15 | 532021 |
| 1733960100 | 3.285 | -0.02 | -0.45 | 3.31 | 3.3871 | 3.06 | 190091 |
| 1733873700 | 3.3 | -0.4 | -10.81 | 3.42 | 3.5 | 3.21 | 364114 |
| 1733787300 | 3.7 | 0.36 | 10.78 | 3.5 | 3.85 | 3.2599999 | 2389540 |
| 1733528100 | 3.34 | 0.25 | 8.09 | 3.05 | 3.37 | 3 | 406392 |
