Hot Features
프리미엄
Fonar Corporation (FONR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.14375788146 | 15.86 | 16.2327 | 15.5 | 11550 | 15.79753883 | CS |
| 4 | 1.05 | 6.93069306931 | 15.15 | 16.2327 | 15.0283 | 10200 | 15.54734726 | CS |
| 12 | 0.88 | 5.74412532637 | 15.32 | 17.1499 | 14.53 | 14606 | 15.6624015 | CS |
| 26 | -1.61 | -9.03986524424 | 17.81 | 17.98 | 14.445 | 15152 | 15.91759805 | CS |
| 52 | -3.49 | -17.7247333672 | 19.69 | 24.05 | 14.05 | 17981 | 17.3155066 | CS |
| 156 | 0.5 | 3.1847133758 | 15.7 | 24.05 | 12.1301 | 15948 | 17.02877964 | CS |
| 260 | -4.85 | -23.0403800475 | 21.05 | 26.49 | 11 | 22650 | 18.06468428 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 16.2 | 0.54 | 3.45 | 15.67 | 16.25 | 15.65 | 19957 |
| 1738712100 | 15.66 | 0.13 | 0.84 | 15.6928 | 15.6928 | 15.55 | 2656 |
| 1738625700 | 15.53 | -0.22 | -1.40 | 15.56 | 15.76 | 15.5 | 11616 |
| 1738366500 | 15.75 | -0.08 | -0.51 | 15.76 | 16.1502 | 15.75 | 18198 |
| 1738280100 | 15.83 | -0.33 | -2.04 | 16.17 | 16.2327 | 15.82 | 10531 |
| 1738193700 | 16.16 | 0.42 | 2.67 | 15.86 | 16.16 | 15.7625 | 12705 |
| 1738107300 | 15.74 | -0.12 | -0.76 | 15.99 | 15.99 | 15.65 | 3560 |
| 1738020900 | 15.86 | -0.14 | -0.88 | 15.89 | 15.9723 | 15.6372 | 11228 |
| 1737761700 | 16 | 0.6 | 3.90 | 15.69 | 16.0999 | 15.5352 | 14177 |
| 1737675300 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737588900 | 15.4 | 0.2 | 1.32 | 15.15 | 15.5 | 15.14 | 15390 |
| 1737502500 | 15.2 | -0.02 | -0.13 | 15.1 | 15.3711 | 15.067 | 10996 |
| 1737156900 | 15.22 | -0.06 | -0.39 | 15.28 | 15.3926 | 15.21 | 17352 |
| 1737070500 | 15.28 | 0.06 | 0.39 | 15.33 | 15.3999 | 15.2 | 10507 |
| 1736984100 | 15.22 | 0.06 | 0.40 | 15.34 | 15.34 | 15.0283 | 5595 |
| 1736897700 | 15.16 | 0.03 | 0.20 | 15.12 | 15.3343 | 15.12 | 3251 |
| 1736811300 | 15.13 | -0.1 | -0.66 | 15.24 | 15.43 | 15.12 | 9514 |
| 1736552100 | 15.23 | -0.17 | -1.10 | 15.23 | 15.45 | 15.2 | 7402 |
| 1736379300 | 15.4 | 0.22 | 1.45 | 15.15 | 15.4 | 15.15 | 5884 |
| 1736292900 | 15.18 | -0.16 | -1.04 | 15.44 | 15.51 | 15.18 | 8732 |
| 1736206500 | 15.34 | 0.32 | 2.13 | 15.245 | 15.4875 | 15.19 | 5556 |
| 1735947300 | 15.02 | -0.08 | -0.53 | 15.16 | 15.25 | 15.02 | 4605 |
| 1735860900 | 15.1 | -0.04 | -0.26 | 15.28 | 15.28 | 14.95 | 14371 |
| 1735688100 | 15.14 | 0.16 | 1.07 | 15 | 15.165 | 14.97 | 10405 |
| 1735601700 | 14.98 | 0.03 | 0.20 | 15.03 | 15.1 | 14.98 | 6015 |
| 1735342500 | 14.95 | -0.35 | -2.29 | 15.3 | 15.44 | 14.53 | 21006 |
| 1735256100 | 15.3 | 0.26 | 1.69 | 15.1 | 15.36 | 15.09 | 6447 |
| 1735077840 | 15.045 | 0.07 | 0.50 | 15.02 | 15.11 | 15.02 | 1519 |
| 1734996900 | 14.97 | -0.17 | -1.12 | 15.23 | 15.23 | 14.97 | 9611 |
| 1734737700 | 15.14 | 0.03 | 0.20 | 15.2399 | 15.2399 | 15.01 | 10245 |
| 1734651300 | 15.11 | 0 | 0.00 | 15.11 | 15.205 | 14.99 | 8865 |
| 1734564900 | 15.11 | -0.18 | -1.18 | 15.32 | 15.64 | 15.1 | 15904 |
| 1734478500 | 15.29 | -0.45 | -2.86 | 15.59 | 15.73 | 15.21 | 19842 |
| 1734392100 | 15.74 | 0.21 | 1.35 | 15.4272 | 15.74 | 15.3 | 26358 |
| 1734132900 | 15.53 | -0.18 | -1.15 | 15.6 | 15.6 | 15.3615 | 6365 |
| 1734046500 | 15.71 | 0.15 | 0.96 | 15.525 | 15.71 | 15.4 | 9950 |
| 1733960100 | 15.56 | 0.2 | 1.30 | 15.31 | 15.66 | 15.31 | 10659 |
| 1733873700 | 15.36 | -0.18 | -1.16 | 15.76 | 15.8672 | 15.11 | 14815 |
| 1733787300 | 15.54 | -0.45 | -2.81 | 15.84 | 16.059999 | 15.51 | 14505 |
| 1733528100 | 15.99 | 0.15 | 0.95 | 15.988 | 16.03 | 15.82 | 7007 |
| 1733441700 | 15.84 | -0.41 | -2.52 | 16.2332 | 16.3499 | 15.822 | 6475 |
| 1733355300 | 16.25 | 0.16 | 0.99 | 16.05 | 16.379999 | 15.82 | 9885 |
| 1733268900 | 16.09 | 0.02 | 0.12 | 16.059999 | 16.219999 | 15.63 | 24630 |
| 1733182500 | 16.07 | -0.4 | -2.43 | 16.469999 | 16.469999 | 16.0101 | 15406 |
| 1732917840 | 16.469999 | 0.08 | 0.49 | 16.434999 | 16.579999 | 16.42 | 4458 |
| 1732750500 | 16.39 | -0.06 | -0.36 | 16.45 | 16.52 | 16.35 | 11000 |
| 1732664100 | 16.45 | 0.03 | 0.18 | 16.43 | 16.45 | 16.1 | 10533 |
| 1732577700 | 16.42 | -0.02 | -0.12 | 16.5 | 16.7 | 16.42 | 36344 |
| 1732318500 | 16.44 | -0.01 | -0.06 | 16.18 | 17.1499 | 15.8638 | 43587 |
| 1732232100 | 16.45 | 1.56 | 10.48 | 15.18 | 16.45 | 15 | 42839 |
| 1732145700 | 14.89 | 0.13 | 0.88 | 14.841 | 14.89 | 14.695 | 12288 |
| 1732059300 | 14.76 | -0.11 | -0.74 | 14.9 | 14.91 | 14.76 | 20219 |
| 1731972900 | 14.87 | -0.16 | -1.06 | 15.01 | 15.2 | 14.853 | 18812 |
| 1731713700 | 15.03 | -0.46 | -2.97 | 15.4899 | 15.4899 | 14.95 | 41836 |
| 1731627300 | 15.49 | -0.23 | -1.46 | 15.63 | 15.65 | 15.4 | 19635 |
| 1731540900 | 15.72 | 0.28 | 1.81 | 15.39 | 15.8599 | 15.39 | 24826 |
| 1731454500 | 15.44 | 0.51 | 3.42 | 15.39 | 16.024999 | 15.39 | 71201 |
| 1731368100 | 14.93 | -0.1 | -0.67 | 14.83 | 15.115 | 14.7753 | 27039 |
| 1731108900 | 15.03 | -0.1 | -0.66 | 15.0666 | 15.17 | 14.88 | 13748 |
| 1731022500 | 15.13 | -0.22 | -1.43 | 15.26 | 15.31 | 15.01 | 21862 |
| 1730936100 | 15.35 | -0.13 | -0.84 | 15.68 | 15.68 | 15.0401 | 26149 |
