Hot Features
프리미엄
CPS Technologies Corp (CPSH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.79452054795 | 1.46 | 1.54 | 1.43 | 35876 | 1.48066106 | CS |
| 4 | 0 | 0 | 1.53 | 1.63 | 1.39 | 85793 | 1.48870377 | CS |
| 12 | 0.17 | 12.5 | 1.36 | 1.74 | 1.29 | 253196 | 1.55242038 | CS |
| 26 | -0.19 | -11.0465116279 | 1.72 | 1.85 | 1.27 | 132572 | 1.55313812 | CS |
| 52 | -0.74 | -32.5991189427 | 2.27 | 2.59 | 1.27 | 82362 | 1.64872988 | CS |
| 156 | -2.44 | -61.4609571788 | 3.97 | 5.85 | 1.27 | 94306 | 3.14303102 | CS |
| 260 | 0.47 | 44.3396226415 | 1.06 | 30 | 0.88 | 321800 | 8.7374835 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.53 | 0.02 | 1.32 | 1.5049999 | 1.53 | 1.481 | 6988 |
| 1732750500 | 1.51 | 0.03 | 2.03 | 1.49 | 1.54 | 1.452 | 29324 |
| 1732664100 | 1.48 | 0 | 0.00 | 1.4637 | 1.497 | 1.44 | 25657 |
| 1732577700 | 1.48 | 0.01 | 0.68 | 1.47 | 1.5109999 | 1.44 | 47947 |
| 1732318500 | 1.47 | 0.01 | 0.68 | 1.4575 | 1.5 | 1.43 | 37461 |
| 1732232100 | 1.46 | 0.04 | 2.82 | 1.4226 | 1.47 | 1.3899999 | 66348 |
| 1732145700 | 1.42 | -0.01 | -0.35 | 1.425 | 1.44 | 1.4 | 16012 |
| 1732059300 | 1.425 | 0.02 | 1.06 | 1.4018 | 1.45 | 1.3899999 | 57509 |
| 1731972900 | 1.41 | 0.01 | 0.71 | 1.425 | 1.47 | 1.4 | 112420 |
| 1731713700 | 1.4 | 0 | 0.00 | 1.401 | 1.44 | 1.4 | 34408 |
| 1731627300 | 1.4 | -0.04 | -2.78 | 1.42 | 1.43 | 1.4 | 14306 |
| 1731540900 | 1.44 | -0.02 | -1.37 | 1.4 | 1.45 | 1.4 | 41083 |
| 1731454500 | 1.46 | 0.03 | 2.10 | 1.43 | 1.46 | 1.42 | 86380 |
| 1731368100 | 1.43 | -0.01 | -0.69 | 1.43 | 1.466 | 1.43 | 89040 |
| 1731108900 | 1.44 | -0.03 | -2.04 | 1.47 | 1.48 | 1.43 | 109922 |
| 1731022500 | 1.47 | 0.01 | 0.68 | 1.44 | 1.52 | 1.425 | 81027 |
| 1730936100 | 1.46 | -0.03 | -2.01 | 1.45 | 1.53 | 1.43 | 129789 |
| 1730849700 | 1.49 | -0.03 | -1.97 | 1.47 | 1.56 | 1.46 | 97645 |
| 1730763300 | 1.52 | -0.05 | -3.18 | 1.54 | 1.56 | 1.46 | 114213 |
| 1730500500 | 1.57 | -0.02 | -1.26 | 1.53 | 1.6299999 | 1.46 | 468464 |
| 1730414100 | 1.59 | 0.14 | 9.66 | 1.71 | 1.74 | 1.52 | 10692899 |
| 1730327700 | 1.45 | 0.03 | 2.11 | 1.49 | 1.49 | 1.4204 | 1979463 |
| 1730241300 | 1.42 | -0.02 | -1.39 | 1.4366 | 1.44 | 1.4128 | 5522 |
| 1730154900 | 1.44 | 0.01 | 1.05 | 1.43 | 1.44 | 1.3899999 | 20488 |
| 1729895700 | 1.425 | 0.02 | 1.06 | 1.3899999 | 1.44 | 1.3899999 | 15185 |
| 1729809300 | 1.41 | -0.01 | -0.46 | 1.4 | 1.45 | 1.3900999 | 31381 |
| 1729722900 | 1.4165 | -0.01 | -0.42 | 1.42 | 1.44 | 1.41 | 16373 |
| 1729636500 | 1.4225 | -0.01 | -0.45 | 1.44 | 1.44 | 1.42 | 2560 |
| 1729550100 | 1.429 | 0.02 | 1.35 | 1.4 | 1.429 | 1.4 | 4248 |
| 1729290900 | 1.41 | -0.01 | -0.70 | 1.44 | 1.44 | 1.4 | 8104 |
| 1729204500 | 1.42 | -0.01 | -0.70 | 1.41 | 1.43 | 1.4 | 4500 |
| 1729118100 | 1.43 | 0.02 | 1.45 | 1.4 | 1.43 | 1.3813 | 16274 |
| 1729031700 | 1.4095 | 0.02 | 1.40 | 1.3899999 | 1.41 | 1.3799999 | 3512 |
| 1728945300 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.41 | 1.3799999 | 6515 |
| 1728686100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.4801 | 1.4057 | 37135 |
| 1728599700 | 1.42 | -0.04 | -2.74 | 1.45 | 1.45 | 1.42 | 7431 |
| 1728513300 | 1.46 | -0.02 | -1.35 | 1.45 | 1.5 | 1.4 | 13361 |
| 1728426900 | 1.48 | -0.06 | -3.90 | 1.53 | 1.54 | 1.4399 | 24357 |
| 1728340500 | 1.54 | 0.14 | 9.99 | 1.4 | 1.61 | 1.3799999 | 36234 |
| 1728081300 | 1.4000999 | -0.01 | -1.05 | 1.4 | 1.4155 | 1.4 | 3575 |
| 1727994900 | 1.415 | -0.01 | -0.35 | 1.4 | 1.415 | 1.4 | 3705 |
| 1727908500 | 1.42 | 0.04 | 2.54 | 1.4 | 1.42 | 1.3799999 | 12417 |
| 1727822100 | 1.3848 | -0.03 | -1.79 | 1.3899999 | 1.44 | 1.3848 | 4115 |
| 1727735520 | 1.41 | -0.01 | -0.37 | 1.4 | 1.4496 | 1.3799999 | 7274 |
| 1727476500 | 1.4153 | -0 | -0.33 | 1.4 | 1.4438 | 1.4 | 10288 |
| 1727390100 | 1.42 | -0.02 | -1.39 | 1.44 | 1.45 | 1.4 | 3316 |
| 1727303700 | 1.44 | 0 | 0.00 | 1.42 | 1.4534 | 1.4000999 | 10283 |
| 1727217300 | 1.44 | 0.04 | 2.86 | 1.3799999 | 1.49 | 1.33 | 63715 |
| 1727130900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.48 | 1.32 | 27656 |
| 1726871700 | 1.43 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 10399 |
| 1726785300 | 1.43 | 0.04 | 2.88 | 1.3900999 | 1.43 | 1.37 | 13281 |
| 1726698900 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.3799999 | 17492 |
| 1726612500 | 1.3799999 | 0.01 | 1.10 | 1.37 | 1.43 | 1.36 | 81404 |
| 1726526100 | 1.365 | -0.03 | -2.15 | 1.343 | 1.4 | 1.343 | 35366 |
| 1726266900 | 1.395 | 0.02 | 1.82 | 1.37 | 1.4 | 1.31 | 50085 |
| 1726180500 | 1.37 | 0 | 0.00 | 1.292 | 1.37 | 1.29 | 24013 |
| 1726094100 | 1.37 | 0.01 | 0.74 | 1.34 | 1.37 | 1.3201 | 7544 |
| 1726007700 | 1.36 | 0.02 | 1.49 | 1.33 | 1.3799999 | 1.3 | 4844 |
| 1725921300 | 1.34 | 0.02 | 1.52 | 1.3 | 1.36 | 1.3 | 14192 |
| 1725662100 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.3799999 | 1.3 | 6684 |
| 1725575700 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3871 | 1.3557999 | 13570 |
| 1725489300 | 1.36 | 0 | 0.33 | 1.33 | 1.3799999 | 1.3 | 33552 |
| 1725402900 | 1.3555 | -0.04 | -2.83 | 1.3501 | 1.36 | 1.33 | 47225 |
| 1725057300 | 1.395 | 0.02 | 1.09 | 1.3899999 | 1.395 | 1.33 | 19103 |
