Hot Features
프리미엄
Dorman Products Inc (DORM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.36 | 5.43293718166 | 135.47 | 143.596 | 133.74 | 190397 | 139.60724236 | CS |
| 4 | 28.12 | 24.5139918054 | 114.71 | 146.6 | 113.75 | 232918 | 135.40660819 | CS |
| 12 | 33.75 | 30.9405940594 | 109.08 | 146.6 | 106.21 | 178961 | 123.4474494 | CS |
| 26 | 50.28 | 54.3273905997 | 92.55 | 146.6 | 87.05 | 154089 | 112.37720813 | CS |
| 52 | 70.07 | 96.3029136888 | 72.76 | 146.6 | 69.77 | 136492 | 101.23632527 | CS |
| 156 | 27.66 | 24.0166710081 | 115.17 | 146.6 | 60.0113 | 118579 | 94.3932036 | CS |
| 260 | 69.55 | 94.9099344978 | 73.28 | 146.6 | 44.49 | 129268 | 89.13857715 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 142.83 | 1.13 | 0.80 | 140.46 | 143.375 | 137.36 | 181490 |
| 1732577700 | 141.69999 | 2.25 | 1.61 | 140 | 143.596 | 140 | 221371 |
| 1732318500 | 139.44999 | 2.43 | 1.77 | 137.56 | 141.86 | 137.44999 | 228442 |
| 1732232100 | 137.02 | 1.87 | 1.38 | 135.66999 | 137.3 | 134.335 | 151577 |
| 1732145700 | 135.15 | -0.49 | -0.36 | 135.47 | 135.47 | 133.74 | 131060 |
| 1732059300 | 135.63999 | 1.63 | 1.22 | 132.99 | 135.685 | 132.455 | 137781 |
| 1731972900 | 134.01 | -0.72 | -0.53 | 134.91999 | 135.955 | 133.56809 | 162270 |
| 1731713700 | 134.72999 | -1.23 | -0.90 | 136.77 | 137.59 | 134.38 | 173369 |
| 1731627300 | 135.96 | -1.89 | -1.37 | 137.85 | 139.37 | 135.83 | 207771 |
| 1731540900 | 137.85 | -0.15 | -0.11 | 139.3 | 139.75 | 137.555 | 175855 |
| 1731454500 | 138 | 2.46 | 1.81 | 135.79 | 141 | 133.12 | 271184 |
| 1731368100 | 135.54 | -2.22 | -1.61 | 139.41 | 139.66999 | 135.53 | 181790 |
| 1731108900 | 137.76 | 4.41 | 3.31 | 134 | 137.96 | 133.44 | 421489 |
| 1731022500 | 133.35 | -3.57 | -2.61 | 137.74 | 138.74 | 132.56 | 420396 |
| 1730936100 | 136.91999 | -0.8 | -0.58 | 140.25 | 146.6 | 135.49 | 501418 |
| 1730849700 | 137.72 | 3.99 | 2.98 | 133.99 | 138.15 | 132.09 | 251777 |
| 1730763300 | 133.72999 | 5.94 | 4.65 | 128.79 | 135.02 | 128.79 | 268790 |
| 1730500500 | 127.79 | 13.76 | 12.07 | 124.24 | 129 | 122 | 387034 |
| 1730414100 | 114.03 | -1.72 | -1.49 | 115.56 | 116.1 | 113.75 | 78001 |
| 1730327700 | 115.75 | 0.12 | 0.10 | 114.71 | 117.11 | 114.2 | 109981 |
| 1730241300 | 115.63 | 0.03 | 0.03 | 114.5 | 116.91 | 112.405 | 173973 |
| 1730154900 | 115.6 | 0.69 | 0.60 | 115.61 | 117.01 | 114.9901 | 100334 |
| 1729895700 | 114.91 | 0.76 | 0.67 | 115.09 | 116.935 | 114.23 | 95197 |
| 1729809300 | 114.15 | 0.2 | 0.18 | 114.67 | 115.3752 | 112.63 | 101932 |
| 1729722900 | 113.95 | -1.12 | -0.97 | 114.86 | 115.195 | 113.375 | 81414 |
| 1729636500 | 115.07 | -1.33 | -1.14 | 115.76 | 116.28 | 114.68 | 77275 |
| 1729550100 | 116.4 | -0.48 | -0.41 | 117.11 | 117.705 | 116.17 | 107735 |
| 1729290900 | 116.88 | -1.26 | -1.07 | 118.63 | 118.93 | 116.87 | 118341 |
| 1729204500 | 118.14 | 0.39 | 0.33 | 117.57 | 118.19 | 116.019 | 172361 |
| 1729118100 | 117.75 | 0.85 | 0.73 | 116.9 | 118.01 | 116.74 | 147626 |
| 1729031700 | 116.9 | 0.94 | 0.81 | 115.94 | 119.02 | 115.94 | 183453 |
| 1728945300 | 115.96 | 2.04 | 1.79 | 113.55 | 116.04 | 113.22 | 120119 |
| 1728686100 | 113.92 | 3.42 | 3.10 | 110.73 | 114.36 | 110.61 | 103948 |
| 1728599700 | 110.5 | -0.13 | -0.12 | 109.29 | 110.51 | 108.435 | 115889 |
| 1728513300 | 110.63 | 1.71 | 1.57 | 108.79 | 111.34 | 108.595 | 133605 |
| 1728426900 | 108.92 | -0.26 | -0.24 | 109.32 | 109.86 | 108.71 | 299273 |
| 1728340500 | 109.18 | -0.88 | -0.80 | 109.14 | 109.89 | 108.12 | 104719 |
| 1728081300 | 110.06 | 1.42 | 1.31 | 110.4 | 111.53 | 109.855 | 100567 |
| 1727994900 | 108.64 | -2.56 | -2.30 | 110.54 | 110.8804 | 108.55 | 100914 |
| 1727908500 | 111.2 | -1.73 | -1.53 | 112.64 | 113.21 | 111.04 | 90809 |
| 1727822100 | 112.93 | -0.19 | -0.17 | 113.3 | 113.87 | 111.545 | 98268 |
| 1727735700 | 113.12 | -0.46 | -0.41 | 113.01 | 113.68 | 111.94 | 116626 |
| 1727476500 | 113.58 | -0.1 | -0.09 | 114.83 | 115.73 | 112.95 | 95313 |
| 1727390100 | 113.68 | -0.67 | -0.59 | 115.92 | 116.005 | 113.59 | 107712 |
| 1727303700 | 114.35 | -0.95 | -0.82 | 114.87 | 116.01 | 114.26 | 142099 |
| 1727217300 | 115.3 | 0.32 | 0.28 | 115.77 | 116.25 | 114.78 | 130008 |
| 1727130900 | 114.98 | -0.13 | -0.11 | 115.61 | 116.325 | 114.02 | 152560 |
| 1726871700 | 115.11 | -2.39 | -2.03 | 117.37 | 117.4699 | 114.45 | 673053 |
| 1726785300 | 117.5 | 1.74 | 1.50 | 117.81 | 118.38 | 116.08 | 236515 |
| 1726698900 | 115.76 | -0.88 | -0.75 | 116.3 | 118.66 | 106.21 | 269720 |
| 1726612500 | 116.64 | 0.25 | 0.21 | 117.03 | 119.28 | 116.25 | 252322 |
| 1726526100 | 116.39 | 1.15 | 1.00 | 115.74 | 117.26 | 114.94 | 177345 |
| 1726266900 | 115.24 | 3.45 | 3.09 | 113.25 | 115.62 | 113.25 | 109487 |
| 1726180500 | 111.79 | 2.06 | 1.88 | 110.26 | 112.39 | 109.23 | 80385 |
| 1726094100 | 109.73 | 0.73 | 0.67 | 108.22 | 110.42 | 108.22 | 157256 |
| 1726007700 | 109 | 0.3 | 0.28 | 108.37 | 109.79 | 107.09 | 150041 |
| 1725921300 | 108.7 | -0.29 | -0.27 | 108.96 | 110.495 | 107.25 | 171467 |
| 1725662100 | 108.99 | -1.44 | -1.30 | 110.56 | 110.81 | 107.97 | 145231 |
| 1725575700 | 110.43 | 0.77 | 0.70 | 110.27 | 110.86 | 107.6 | 161811 |
| 1725489300 | 109.66 | 0.16 | 0.15 | 109.08 | 109.96 | 108.76 | 68613 |
| 1725402900 | 109.5 | -3.92 | -3.46 | 112.55 | 113.11 | 109.08 | 110692 |
| 1725057300 | 113.42 | 1.79 | 1.60 | 112.27 | 113.437 | 111.5 | 113321 |
| 1724970900 | 111.63 | 0.46 | 0.41 | 112.1 | 112.78 | 111.25 | 85241 |
| 1724884500 | 111.17 | -1.16 | -1.03 | 112.33 | 112.565 | 110.59 | 73382 |
| 1724798100 | 112.33 | -0.41 | -0.36 | 112.52 | 113.445 | 111.42 | 98045 |
