Hot Features
프리미엄
Duluth Holdings Inc (DLTH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.90217391304 | 3.68 | 3.75 | 3.28 | 51037 | 3.57134245 | CS |
| 4 | -0.15 | -3.84615384615 | 3.9 | 4 | 3.28 | 48856 | 3.6795354 | CS |
| 12 | -0.06 | -1.57480314961 | 3.81 | 4.2 | 3.28 | 80473 | 3.85932729 | CS |
| 26 | -0.75 | -16.6666666667 | 4.5 | 4.54 | 3.0901 | 117199 | 3.72855244 | CS |
| 52 | -1.4 | -27.1844660194 | 5.15 | 5.815 | 3.0901 | 94723 | 4.15328193 | CS |
| 156 | -11.97 | -76.1450381679 | 15.72 | 16.75 | 3.0901 | 105224 | 7.45857105 | CS |
| 260 | -5.15 | -57.8651685393 | 8.9 | 20.78 | 2.815 | 188241 | 9.80980978 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.75 | 0.09 | 2.46 | 3.7 | 3.87 | 3.685 | 75651 |
| 1732232100 | 3.66 | 0.01 | 0.27 | 3.65 | 3.7 | 3.6 | 31920 |
| 1732145700 | 3.65 | 0.11 | 3.11 | 3.46 | 3.66 | 3.4464 | 109371 |
| 1732059300 | 3.54 | 0.23 | 6.95 | 3.2940999 | 3.6 | 3.2799999 | 50128 |
| 1731972900 | 3.31 | -0.19 | -5.43 | 3.58 | 3.58 | 3.31 | 27961 |
| 1731713700 | 3.5 | -0.16 | -4.37 | 3.68 | 3.68 | 3.5 | 35803 |
| 1731627300 | 3.66 | -0.07 | -1.88 | 3.8 | 3.81 | 3.65 | 27168 |
| 1731540900 | 3.73 | 0.03 | 0.81 | 3.75 | 3.77 | 3.7 | 39057 |
| 1731454500 | 3.7 | -0.02 | -0.54 | 3.68 | 3.735 | 3.68 | 35084 |
| 1731368100 | 3.72 | 0.1 | 2.76 | 3.65 | 3.74 | 3.625 | 53807 |
| 1731108900 | 3.62 | -0.2 | -5.24 | 3.74 | 3.74 | 3.45 | 62088 |
| 1731022500 | 3.82 | -0.08 | -2.05 | 3.89 | 3.9 | 3.74 | 69031 |
| 1730936100 | 3.9 | 0.05 | 1.30 | 3.8417 | 4 | 3.81 | 39897 |
| 1730849700 | 3.85 | 0.09 | 2.39 | 3.68 | 3.87 | 3.68 | 37698 |
| 1730763300 | 3.76 | 0.15 | 4.16 | 3.61 | 3.795 | 3.55 | 22601 |
| 1730500500 | 3.61 | -0.09 | -2.43 | 3.66 | 3.74 | 3.5649 | 72167 |
| 1730414100 | 3.7 | 0.11 | 3.06 | 3.6 | 3.74 | 3.52 | 55988 |
| 1730327700 | 3.59 | -0.12 | -3.23 | 3.7 | 3.7399 | 3.55 | 31799 |
| 1730241300 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.515 | 81727 |
| 1730154900 | 3.71 | -0.03 | -0.80 | 3.78 | 3.865 | 3.71 | 40367 |
| 1729895700 | 3.74 | -0.15 | -3.86 | 3.9 | 3.94 | 3.65 | 53467 |
| 1729809300 | 3.89 | -0.09 | -2.26 | 3.98 | 4 | 3.85 | 39872 |
| 1729722900 | 3.98 | 0.04 | 1.02 | 3.92 | 3.98 | 3.85 | 45782 |
| 1729636500 | 3.94 | 0 | 0.00 | 3.91 | 3.96 | 3.91 | 34592 |
| 1729550100 | 3.94 | -0.11 | -2.72 | 4.03 | 4.0786 | 3.94 | 61791 |
| 1729290900 | 4.05 | -0.15 | -3.46 | 4.0599999 | 4.18 | 4.04 | 26657 |
| 1729204500 | 4.195 | 0.17 | 4.09 | 4.01 | 4.2 | 3.9917 | 49024 |
| 1729118100 | 4.03 | 0.07 | 1.77 | 3.98 | 4.04 | 3.8881 | 29115 |
| 1729031700 | 3.96 | 0.08 | 2.06 | 3.89 | 3.99 | 3.85 | 48589 |
| 1728945300 | 3.88 | 0.04 | 1.04 | 3.85 | 3.955 | 3.83 | 78021 |
| 1728686100 | 3.84 | 0.03 | 0.79 | 3.79 | 3.84 | 3.79 | 17656 |
| 1728599700 | 3.81 | -0.06 | -1.55 | 3.75 | 3.82 | 3.75 | 31602 |
| 1728513300 | 3.87 | 0.1 | 2.65 | 3.77 | 3.88 | 3.6873 | 40424 |
| 1728426900 | 3.77 | 0.1 | 2.72 | 3.67 | 3.79 | 3.635 | 43209 |
| 1728340500 | 3.67 | -0.12 | -3.17 | 3.78 | 3.79 | 3.61 | 52279 |
| 1728081300 | 3.79 | 0.05 | 1.34 | 3.77 | 3.97 | 3.77 | 62094 |
| 1727994900 | 3.74 | 0.03 | 0.81 | 3.64 | 3.75 | 3.63 | 39356 |
| 1727908500 | 3.71 | 0.01 | 0.27 | 3.67 | 3.75 | 3.615 | 82242 |
| 1727822100 | 3.7 | -0.06 | -1.60 | 3.76 | 3.76 | 3.63 | 63258 |
| 1727735520 | 3.76 | -0.06 | -1.57 | 3.72 | 3.89 | 3.72 | 44956 |
| 1727476500 | 3.82 | 0.03 | 0.79 | 3.81 | 3.87 | 3.74 | 54381 |
| 1727390100 | 3.79 | 0.1 | 2.71 | 3.71 | 3.82 | 3.67 | 69483 |
| 1727303700 | 3.69 | -0.1 | -2.64 | 3.77 | 3.79 | 3.65 | 35452 |
| 1727217300 | 3.79 | -0.05 | -1.30 | 3.88 | 3.88 | 3.7513 | 50797 |
| 1727130900 | 3.84 | -0.17 | -4.24 | 3.99 | 4.0094 | 3.83 | 80182 |
| 1726871700 | 4.01 | 0.06 | 1.52 | 3.93 | 4.04 | 3.76 | 532167 |
| 1726785300 | 3.95 | -0.05 | -1.25 | 4.04 | 4.09 | 3.945 | 119947 |
| 1726698900 | 4 | -0.16 | -3.85 | 4.17 | 4.19 | 3.99 | 86421 |
| 1726612500 | 4.16 | 0.15 | 3.74 | 4.03 | 4.18 | 4.0095 | 81576 |
| 1726526100 | 4.01 | 0.08 | 2.04 | 3.94 | 4.04 | 3.83 | 154759 |
| 1726266900 | 3.93 | 0.12 | 3.15 | 3.81 | 3.96 | 3.81 | 180579 |
| 1726180500 | 3.81 | 0.18 | 4.96 | 3.63 | 3.91 | 3.61 | 75362 |
| 1726094100 | 3.63 | -0.01 | -0.27 | 3.53 | 3.66 | 3.53 | 117032 |
| 1726007700 | 3.64 | -0.14 | -3.70 | 3.71 | 3.78 | 3.54 | 99799 |
| 1725921300 | 3.78 | -0.13 | -3.32 | 3.9 | 3.9 | 3.695 | 107314 |
| 1725662100 | 3.91 | 0.11 | 2.89 | 3.795 | 3.98 | 3.79 | 118282 |
| 1725575700 | 3.8 | -0.06 | -1.55 | 3.82 | 3.88 | 3.72 | 108522 |
| 1725489300 | 3.86 | -0.07 | -1.78 | 3.94 | 4.035 | 3.8417 | 180825 |
| 1725402900 | 3.93 | -0.13 | -3.20 | 3.99 | 4.08 | 3.8601 | 240069 |
| 1725057300 | 4.0599999 | 0.22 | 5.73 | 3.81 | 4.14 | 3.75 | 387284 |
| 1724970900 | 3.84 | 0.61 | 18.89 | 4.18 | 4.5 | 3.55 | 1070172 |
| 1724884500 | 3.23 | -0.07 | -2.12 | 3.2599999 | 3.31 | 3.14 | 181779 |
| 1724798100 | 3.3 | -0.08 | -2.37 | 3.34 | 3.34 | 3.21 | 241435 |
| 1724711700 | 3.38 | -0.01 | -0.15 | 3.37 | 3.4699 | 3.3 | 371822 |
| 1724452500 | 3.385 | 0.27 | 8.49 | 3.15 | 3.51 | 3.145 | 238848 |
