Hot Features
프리미엄
ClearSign Technologies Corporation (CLIR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -6.29921259843 | 1.27 | 1.33 | 1.14 | 58783 | 1.23793143 | CS |
| 4 | -0.2607 | -17.9706348659 | 1.4507 | 1.6 | 1.05 | 142671 | 1.26016546 | CS |
| 12 | 0.3499 | 41.6498035948 | 0.8401 | 1.72 | 0.8401 | 169515 | 1.16698791 | CS |
| 26 | 0.312 | 35.5353075171 | 0.878 | 1.72 | 0.65 | 106625 | 1.05812399 | CS |
| 52 | 0.15 | 14.4230769231 | 1.04 | 1.72 | 0.619 | 91193 | 0.98730478 | CS |
| 156 | 0.07 | 6.25 | 1.12 | 1.78 | 0.5 | 70484 | 1.05462376 | CS |
| 260 | 0.15 | 14.4230769231 | 1.04 | 6 | 0.35 | 365445 | 2.33904712 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.1399999 | 52216 |
| 1738107300 | 1.21 | -0.02 | -1.63 | 1.26 | 1.26 | 1.19 | 47425 |
| 1738020900 | 1.23 | -0.08 | -6.11 | 1.3 | 1.33 | 1.2 | 74216 |
| 1737761700 | 1.31 | -0.03 | -2.24 | 1.27 | 1.33 | 1.27 | 61276 |
| 1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737588900 | 1.34 | -0.04 | -2.90 | 1.34 | 1.41 | 1.31 | 81609 |
| 1737502500 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.53 | 1.37 | 106282 |
| 1737156900 | 1.51 | 0.22 | 17.05 | 1.32 | 1.6 | 1.29 | 315296 |
| 1737070500 | 1.29 | 0.2 | 18.35 | 1.08 | 1.4 | 1.08 | 234296 |
| 1736984100 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.15 | 1.07 | 78393 |
| 1736897700 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.15 | 1.09 | 77391 |
| 1736811300 | 1.11 | -0.05 | -4.31 | 1.16 | 1.16 | 1.08 | 64936 |
| 1736552100 | 1.16 | 0.07 | 6.42 | 1.12 | 1.164 | 1.05 | 125946 |
| 1736379300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.12 | 1.06 | 127666 |
| 1736292900 | 1.1 | -0.22 | -16.67 | 1.31 | 1.31 | 1.08 | 503472 |
| 1736206500 | 1.32 | -0.05 | -3.30 | 1.41 | 1.45 | 1.29 | 236466 |
| 1735947300 | 1.365 | -0.03 | -1.80 | 1.36 | 1.4 | 1.33 | 133788 |
| 1735860900 | 1.3899999 | -0.05 | -3.47 | 1.5 | 1.5 | 1.35 | 149948 |
| 1735688100 | 1.44 | -0.07 | -4.64 | 1.69 | 1.72 | 1.36 | 442910 |
| 1735601700 | 1.51 | 0.29 | 23.77 | 1.42 | 1.57 | 1.3311 | 718110 |
| 1735342500 | 1.22 | 0.11 | 9.91 | 1.11 | 1.275 | 1.11 | 221674 |
| 1735256100 | 1.11 | -0.01 | -0.45 | 1.1 | 1.12 | 1.1 | 16265 |
| 1735077840 | 1.115 | 0.04 | 3.72 | 1.07 | 1.12 | 1.07 | 18795 |
| 1734996900 | 1.075 | -0.06 | -4.87 | 1.16 | 1.16 | 1.07 | 114226 |
| 1734737700 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1299999 | 1.06 | 105857 |
| 1734651300 | 1.08 | -0.01 | -0.92 | 1.15 | 1.19 | 1.05 | 57640 |
| 1734564900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.18 | 1.0801 | 111614 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.15 | 1.09 | 65311 |
| 1734392100 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.07 | 133649 |
| 1734132900 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.06 | 70537 |
| 1734046500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1.1 | 41617 |
| 1733960100 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.17 | 1.11 | 105605 |
| 1733873700 | 1.16 | 0.04 | 3.57 | 1.12 | 1.18 | 1.1 | 152386 |
| 1733787300 | 1.12 | -0.06 | -5.08 | 1.17 | 1.22 | 1.1 | 140902 |
| 1733528100 | 1.18 | -0.03 | -2.48 | 1.3 | 1.3 | 1.17 | 102085 |
| 1733441700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.32 | 1.1869 | 196756 |
| 1733355300 | 1.22 | 0.07 | 6.09 | 1.15 | 1.25 | 1.1299999 | 188217 |
| 1733268900 | 1.15 | -0.02 | -1.71 | 1.24 | 1.24 | 1.1017999 | 98318 |
| 1733182500 | 1.17 | -0.01 | -0.85 | 1.2 | 1.23 | 1.15 | 91379 |
| 1732917840 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.26 | 1.11 | 117416 |
| 1732750500 | 1.12 | 0.09 | 8.74 | 1.09 | 1.18 | 1.06 | 204058 |
| 1732664100 | 1.03 | -0.01 | -0.96 | 1.03 | 1.1 | 1.01 | 54079 |
| 1732577700 | 1.04 | -0.14 | -11.86 | 1.19 | 1.26 | 1.04 | 265404 |
| 1732318500 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.25 | 1.1299999 | 290559 |
| 1732232100 | 1.1299999 | 0.16 | 16.21 | 0.98 | 1.28 | 0.98 | 825290 |
| 1732145700 | 0.9724 | 0.0774 | 8.65 | 0.925 | 1 | 0.925 | 207978 |
| 1732059300 | 0.895 | 0.025 | 2.87 | 0.89 | 0.9299 | 0.8786 | 102247 |
| 1731972900 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.8601 | 182600 |
| 1731713700 | 0.86 | -0.0601 | -6.53 | 0.91 | 0.9439 | 0.8507 | 189246 |
| 1731627300 | 0.9201 | -0.02 | -2.13 | 0.92 | 0.98 | 0.9022 | 163212 |
| 1731540900 | 0.9401 | 0.0001 | 0.01 | 0.93 | 0.9924 | 0.91 | 228669 |
| 1731454500 | 0.94 | 0.04 | 4.44 | 0.91 | 0.97 | 0.85 | 415216 |
| 1731368100 | 0.9 | -0.0199 | -2.16 | 0.9199 | 0.9548 | 0.87 | 274373 |
| 1731108900 | 0.9199 | 0.0693 | 8.15 | 0.8202 | 0.9199 | 0.8202 | 108909 |
| 1731022500 | 0.8506 | -0.0362 | -4.08 | 0.8602 | 0.9 | 0.8401 | 98382 |
| 1730936100 | 0.8868 | -0.0333 | -3.62 | 0.93 | 0.9399 | 0.85 | 92505 |
| 1730849700 | 0.9201 | 0.0401 | 4.56 | 0.8574 | 0.94 | 0.8403 | 259626 |
| 1730763300 | 0.88 | 0.005 | 0.57 | 0.8656 | 0.88 | 0.8405 | 157276 |
| 1730500500 | 0.875 | 0.0125 | 1.45 | 0.8366 | 0.875 | 0.825 | 101480 |
| 1730414100 | 0.8625 | 0.0323 | 3.89 | 0.81 | 0.8625 | 0.81 | 101823 |
| 1730327700 | 0.8302 | -0.0192 | -2.26 | 0.8239 | 0.87 | 0.8239 | 187224 |
