Hot Features
프리미엄
FARO Technologies Inc (FARO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.865 | -3.33204930663 | 25.96 | 26.22 | 24.69 | 99487 | 25.7084663 | CS |
| 4 | -1.425 | -5.37330316742 | 26.52 | 29.2966 | 24.69 | 167501 | 26.7374291 | CS |
| 12 | 7.175 | 40.0390625 | 17.92 | 29.2966 | 17.42 | 153259 | 24.51111994 | CS |
| 26 | 9.065 | 56.5502183406 | 16.03 | 29.2966 | 13.52 | 155315 | 20.36273631 | CS |
| 52 | 2.665 | 11.8814088275 | 22.43 | 29.2966 | 13.52 | 173074 | 20.34515143 | CS |
| 156 | -44.895 | -64.1448778397 | 69.99 | 71.65 | 10.3 | 179254 | 23.05968846 | CS |
| 260 | -25.325 | -50.2280840936 | 50.42 | 97.875 | 10.3 | 144218 | 34.15700692 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 25.66 | -0.21 | -0.81 | 25.78 | 25.89 | 24.95 | 98943 |
| 1735256100 | 25.87 | 0.05 | 0.19 | 25.63 | 26.0719 | 25.41 | 110533 |
| 1735077840 | 25.82 | 0.31 | 1.22 | 25.69 | 25.91 | 25.41 | 78534 |
| 1734996900 | 25.51 | -0.56 | -2.15 | 25.96 | 26.22 | 25.47 | 109936 |
| 1734737700 | 26.07 | 0.44 | 1.72 | 25.555 | 26.72 | 25.3329 | 455520 |
| 1734651300 | 25.63 | -0.99 | -3.72 | 27.005 | 27.27 | 25.5401 | 178543 |
| 1734564900 | 26.62 | -0.98 | -3.55 | 27.95 | 28.21 | 26.16 | 267638 |
| 1734478500 | 27.6 | -0.59 | -2.09 | 27.75 | 27.935 | 26.56 | 189817 |
| 1734392100 | 28.19 | 0.84 | 3.07 | 27.36 | 28.7432 | 27.29 | 166582 |
| 1734132900 | 27.35 | -0.85 | -3.01 | 28.215 | 28.44 | 27.0851 | 146782 |
| 1734046500 | 28.2 | 0.84 | 3.07 | 27.39 | 29.2966 | 27.39 | 217787 |
| 1733960100 | 27.36 | 0.16 | 0.59 | 27.53 | 27.81 | 26.86 | 120021 |
| 1733873700 | 27.2 | -0.11 | -0.40 | 27.67 | 27.9855 | 27.14 | 168173 |
| 1733787300 | 27.31 | 0.6 | 2.25 | 26.6075 | 27.6494 | 26.6075 | 230165 |
| 1733528100 | 26.71 | 0.27 | 1.02 | 26.635 | 26.91 | 26.45 | 75256 |
| 1733441700 | 26.44 | 0.1 | 0.38 | 26.37 | 26.78 | 26.3 | 139203 |
| 1733355300 | 26.34 | -0.12 | -0.45 | 26.68 | 26.92 | 26.26 | 124043 |
| 1733268900 | 26.46 | -0.11 | -0.41 | 26.53 | 26.57 | 25.9 | 108694 |
| 1733182500 | 26.57 | 0.32 | 1.22 | 26.52 | 26.83 | 25.97 | 196345 |
| 1732917840 | 26.25 | -0.02 | -0.08 | 26.39 | 26.66 | 25.89 | 152359 |
| 1732750500 | 26.27 | -0.13 | -0.49 | 26.67 | 26.67 | 25.87 | 118726 |
| 1732664100 | 26.4 | -0.51 | -1.90 | 26.75 | 26.75 | 26.15 | 125201 |
| 1732577700 | 26.91 | -0.09 | -0.33 | 27.33 | 27.96 | 26.89 | 201821 |
| 1732318500 | 27 | 0.7 | 2.66 | 26.26 | 27.02 | 25.95 | 270878 |
| 1732232100 | 26.3 | 0.8 | 3.14 | 25.905 | 26.36 | 25.425 | 176984 |
| 1732145700 | 25.5 | -0.2 | -0.78 | 25.855 | 26.19 | 24.9272 | 105634 |
| 1732059300 | 25.7 | 0.12 | 0.47 | 25.3 | 25.76 | 25.175 | 123548 |
| 1731972900 | 25.58 | 0.52 | 2.08 | 25.1 | 25.815 | 25.06 | 163442 |
| 1731713700 | 25.06 | -0.62 | -2.41 | 25.52 | 25.845 | 25.01 | 154226 |
| 1731627300 | 25.68 | -1.09 | -4.07 | 27.125 | 27.125 | 25.65 | 123964 |
| 1731540900 | 26.77 | -0.86 | -3.11 | 27.8 | 27.93 | 26.76 | 133449 |
| 1731454500 | 27.63 | -0.35 | -1.25 | 27.69 | 27.885 | 27.035 | 267350 |
| 1731368100 | 27.98 | 1.1 | 4.09 | 26.87 | 28.04 | 26.68 | 242694 |
| 1731108900 | 26.88 | 1.18 | 4.59 | 25.68 | 26.89 | 24.052 | 497382 |
| 1731022500 | 25.7 | 6.87 | 36.48 | 23.6 | 26.32 | 23.6 | 663698 |
| 1730936100 | 18.83 | 0.66 | 3.63 | 19.275 | 19.555 | 18.76 | 276517 |
| 1730849700 | 18.17 | 0.43 | 2.42 | 17.53 | 18.41 | 17.42 | 106879 |
| 1730763300 | 17.74 | 0.05 | 0.28 | 17.65 | 18.02 | 17.62 | 47870 |
| 1730500500 | 17.69 | 0.15 | 0.86 | 17.7 | 17.83 | 17.56 | 68056 |
| 1730414100 | 17.54 | -0.43 | -2.39 | 18.03 | 18.03 | 17.54 | 69846 |
| 1730327700 | 17.97 | -0.3 | -1.64 | 17.97 | 18.275 | 17.94 | 69796 |
| 1730241300 | 18.27 | -0.33 | -1.77 | 18.285 | 18.44 | 18.21 | 73235 |
| 1730154900 | 18.6 | 0.62 | 3.45 | 18.03 | 18.67 | 18.03 | 174203 |
| 1729895700 | 17.98 | 0.43 | 2.45 | 17.65 | 18.25 | 17.65 | 107129 |
| 1729809300 | 17.55 | -0.09 | -0.51 | 17.79 | 17.91 | 17.55 | 109759 |
| 1729722900 | 17.64 | -0.44 | -2.43 | 17.95 | 17.95 | 17.431 | 73138 |
| 1729636500 | 18.08 | -0.44 | -2.38 | 18.35 | 18.355 | 17.85 | 78361 |
| 1729550100 | 18.52 | 0.26 | 1.42 | 18.35 | 18.675 | 18.24 | 88549 |
| 1729290900 | 18.26 | -0.14 | -0.76 | 18.44 | 18.82 | 18.26 | 66135 |
| 1729204500 | 18.4 | -0.04 | -0.22 | 18.49 | 18.775 | 18.2346 | 44914 |
| 1729118100 | 18.44 | 0.28 | 1.54 | 18.28 | 18.54 | 17.9601 | 91743 |
| 1729031700 | 18.16 | 0.04 | 0.22 | 18.09 | 18.5246 | 18.08 | 94538 |
| 1728945300 | 18.12 | -0.15 | -0.82 | 18.27 | 18.31 | 18.04 | 39862 |
| 1728686100 | 18.27 | 0.53 | 2.99 | 17.72 | 18.48 | 17.72 | 83542 |
| 1728599700 | 17.74 | -0.18 | -1.00 | 17.7 | 18.03 | 17.49 | 70680 |
| 1728513300 | 17.92 | 0.12 | 0.67 | 17.8 | 18.1 | 17.755 | 130535 |
| 1728426900 | 17.8 | -0.31 | -1.71 | 18.17 | 18.25 | 17.77 | 111859 |
| 1728340500 | 18.11 | 0.16 | 0.89 | 17.92 | 18.19 | 17.57 | 108012 |
| 1728081300 | 17.95 | 0.16 | 0.90 | 18.12 | 18.13 | 17.725 | 119642 |
| 1727994900 | 17.79 | -0.48 | -2.63 | 18.02 | 18.095 | 17.64 | 75549 |
| 1727908500 | 18.27 | 0.11 | 0.61 | 18.05 | 18.34 | 17.91 | 62925 |
| 1727822100 | 18.16 | -0.98 | -5.12 | 19.15 | 19.15 | 18.08 | 124955 |
| 1727735520 | 19.14 | 0.08 | 0.42 | 19.01 | 19.31 | 18.78 | 105999 |
