Hot Features
프리미엄
FARO Technologies Inc (FARO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.615 | -5.38153948684 | 30.01 | 31.8 | 27.435 | 307891 | 30.00661917 | CS |
| 4 | -0.665 | -2.28836889195 | 29.06 | 33.13 | 26.25 | 284182 | 30.10965002 | CS |
| 12 | 0.645 | 2.32432432432 | 27.75 | 33.13 | 24.2144 | 244607 | 29.58537644 | CS |
| 26 | 11.645 | 69.5223880597 | 16.75 | 33.13 | 16.65 | 191956 | 26.48619603 | CS |
| 52 | 6.995 | 32.6869158879 | 21.4 | 33.13 | 13.52 | 178044 | 22.54870082 | CS |
| 156 | -24.765 | -46.585778781 | 53.16 | 55.42 | 10.3 | 189397 | 22.54985336 | CS |
| 260 | -24.175 | -45.9863039757 | 52.57 | 97.875 | 10.3 | 149727 | 33.28335145 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.71 | -1.57 | -5.36 | 28.68 | 28.77 | 27.435 | 263525 |
| 1741390500 | 29.28 | -0.47 | -1.58 | 29.66 | 29.96 | 28.67 | 239796 |
| 1741304100 | 29.75 | -1.28 | -4.13 | 30.26 | 30.6 | 29.48 | 281752 |
| 1741217700 | 31.03 | -0.18 | -0.58 | 31.21 | 31.487 | 29.935 | 311383 |
| 1741131300 | 31.21 | 0.55 | 1.79 | 30.01 | 31.8 | 29.12 | 442999 |
| 1741044900 | 30.66 | -1.3 | -4.07 | 32.375 | 32.6043 | 30.57 | 380228 |
| 1740785700 | 31.96 | 0.56 | 1.78 | 31.05 | 31.96 | 30.65 | 185724 |
| 1740699300 | 31.4 | -1.08 | -3.33 | 32.36 | 32.65 | 30.8 | 265850 |
| 1740612900 | 32.479999 | 0.72 | 2.27 | 31.68 | 33.13 | 31.05 | 434981 |
| 1740526500 | 31.76 | 4.69 | 17.33 | 31.74 | 32.29 | 29.085 | 791171 |
| 1740440100 | 27.07 | 0.41 | 1.54 | 26.93 | 27.28 | 26.25 | 252177 |
| 1740180900 | 26.66 | -1.17 | -4.20 | 28.25 | 28.25 | 26.53 | 241295 |
| 1740094500 | 27.83 | -0.84 | -2.93 | 28.523 | 28.523 | 27.69 | 181188 |
| 1740008100 | 28.67 | -0.71 | -2.42 | 29.84 | 29.84 | 28.64 | 218571 |
| 1739921700 | 29.38 | 0.94 | 3.31 | 28.44 | 29.42 | 28.1031 | 244066 |
| 1739576100 | 28.44 | -0.89 | -3.03 | 28.76 | 29.28 | 28.39 | 88290 |
| 1739489700 | 29.33 | 0.2 | 0.69 | 29.49 | 29.58 | 28.2101 | 181260 |
| 1739403300 | 29.13 | -0.41 | -1.39 | 28.86 | 29.46 | 28.75 | 135453 |
| 1739316900 | 29.54 | -0.07 | -0.24 | 29.06 | 30.5799 | 29.0514 | 259758 |
| 1739230500 | 29.61 | 0.12 | 0.41 | 29.68 | 29.93 | 29.15 | 258828 |
| 1738971300 | 29.49 | -1.26 | -4.10 | 30.55362 | 31.105 | 29.39 | 443414 |
| 1738884900 | 30.75 | -0.83 | -2.63 | 31.66 | 31.82 | 30.66 | 189368 |
| 1738798500 | 31.58 | 0.4 | 1.28 | 31.33 | 31.78 | 30.959 | 135949 |
| 1738712100 | 31.18 | 0.76 | 2.50 | 30.48 | 31.34 | 30.48 | 164320 |
| 1738625700 | 30.42 | -1.3 | -4.10 | 29.67 | 31.52 | 29.65 | 160554 |
| 1738366500 | 31.72 | -0.29 | -0.91 | 32.259999 | 32.9 | 31.65 | 262045 |
| 1738280100 | 32.009999 | 1.46 | 4.78 | 30.96 | 32.33 | 30.8 | 307150 |
| 1738193700 | 30.55 | -0.41 | -1.32 | 30.87 | 31.44 | 30.35 | 158025 |
| 1738107300 | 30.96 | 0.37 | 1.21 | 30.52 | 31.035 | 30.01 | 152536 |
| 1738020900 | 30.59 | -1.72 | -5.32 | 31.45 | 31.75 | 30.1 | 204793 |
| 1737761700 | 32.31 | 1.02 | 3.26 | 31.66 | 32.34 | 31.4 | 208223 |
| 1737675300 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
| 1737588900 | 31.29 | -0.19 | -0.60 | 31.46 | 31.915 | 30.87 | 483916 |
| 1737502500 | 31.48 | 0.64 | 2.08 | 31.58 | 32 | 30.7738 | 360321 |
| 1737156900 | 30.84 | -0.99 | -3.11 | 32.5 | 32.5 | 29.91 | 386438 |
| 1737070500 | 31.83 | 2.63 | 9.01 | 30.27 | 32.07 | 29.58 | 521311 |
| 1736984100 | 29.2 | 0.55 | 1.92 | 30 | 30.1 | 28 | 330884 |
| 1736897700 | 28.65 | 4.09 | 16.65 | 25.4 | 28.74 | 25.4 | 650944 |
| 1736811300 | 24.56 | -0.72 | -2.85 | 24.97 | 24.97 | 24.2144 | 66948 |
| 1736552100 | 25.28 | -0.49 | -1.90 | 25.89 | 25.89 | 24.89 | 73142 |
| 1736379300 | 25.77 | -0.4 | -1.53 | 25.87 | 25.87 | 24.9125 | 100596 |
| 1736292900 | 26.17 | -0.37 | -1.39 | 26.61 | 26.76 | 25.825 | 101079 |
| 1736206500 | 26.54 | -0.02 | -0.08 | 26.97 | 27.2099 | 26.5 | 114678 |
| 1735947300 | 26.56 | 0.52 | 2.00 | 26.04 | 26.8 | 25.95 | 120328 |
| 1735860900 | 26.04 | 0.68 | 2.68 | 25.67 | 26.19 | 25.46 | 155412 |
| 1735688100 | 25.36 | 0.01 | 0.04 | 25.43 | 25.97 | 25.18 | 108405 |
| 1735601700 | 25.35 | -0.31 | -1.21 | 25.39 | 25.565 | 24.69 | 100231 |
| 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 |
