Hot Features
프리미엄
FlexShopper Inc (FPAY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0495 | -3.09375 | 1.6 | 1.72 | 1.5 | 164128 | 1.65389614 | CS |
| 4 | -0.1095 | -6.59638554217 | 1.66 | 1.8 | 1.295 | 173221 | 1.54249256 | CS |
| 12 | -0.2345 | -13.137254902 | 1.785 | 2.37 | 1.295 | 257200 | 1.83560268 | CS |
| 26 | 0.4005 | 34.8260869565 | 1.15 | 2.37 | 0.97 | 164574 | 1.66790621 | CS |
| 52 | 0.4005 | 34.8260869565 | 1.15 | 2.37 | 0.97 | 104112 | 1.56125632 | CS |
| 156 | -0.0395 | -2.48427672956 | 1.59 | 3.17 | 0.5939 | 96283 | 1.66819684 | CS |
| 260 | -1.4195 | -47.7946127946 | 2.97 | 3.9493 | 0.5939 | 140576 | 2.03505687 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.6299999 | 1.55 | 76015 |
| 1739921700 | 1.6399999 | -0.03 | -1.91 | 1.72 | 1.72 | 1.6163 | 114433 |
| 1739576100 | 1.672 | 0 | 0.12 | 1.68 | 1.72 | 1.62 | 134185 |
| 1739489700 | 1.67 | 0.05 | 3.09 | 1.62 | 1.7 | 1.5 | 267778 |
| 1739403300 | 1.62 | -0.04 | -2.41 | 1.7 | 1.7 | 1.55 | 216601 |
| 1739316900 | 1.66 | -0.03 | -1.78 | 1.7 | 1.8 | 1.6207 | 277588 |
| 1739230500 | 1.69 | 0.26 | 18.18 | 1.58 | 1.7 | 1.5 | 606974 |
| 1738971300 | 1.43 | -0.04 | -2.72 | 1.47 | 1.52 | 1.3899999 | 86160 |
| 1738884900 | 1.47 | 0.03 | 2.08 | 1.45 | 1.52 | 1.44 | 128300 |
| 1738798500 | 1.44 | 0.05 | 3.60 | 1.4 | 1.47 | 1.4 | 53764 |
| 1738712100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.4359 | 1.3899999 | 47266 |
| 1738625700 | 1.42 | 0.02 | 1.43 | 1.3799999 | 1.44 | 1.33 | 112384 |
| 1738366500 | 1.4 | -0.01 | -0.71 | 1.43 | 1.48 | 1.3799999 | 130702 |
| 1738280100 | 1.41 | 0 | 0.00 | 1.4 | 1.44 | 1.337 | 124845 |
| 1738193700 | 1.41 | 0.07 | 5.22 | 1.33 | 1.44 | 1.31 | 130789 |
| 1738107300 | 1.34 | -0.01 | -0.74 | 1.35 | 1.3763 | 1.295 | 153981 |
| 1738020900 | 1.35 | -0.08 | -5.59 | 1.43 | 1.43 | 1.32 | 168082 |
| 1737761700 | 1.43 | -0.05 | -3.38 | 1.46 | 1.49 | 1.408 | 160435 |
| 1737675300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737588900 | 1.48 | -0.15 | -9.20 | 1.66 | 1.66 | 1.45 | 312744 |
| 1737502500 | 1.6299999 | -0.03 | -1.81 | 1.7 | 1.7 | 1.581 | 320710 |
| 1737156900 | 1.66 | 0.03 | 1.84 | 1.62 | 1.7 | 1.62 | 133507 |
| 1737070500 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.728636 | 1.6 | 170934 |
| 1736984100 | 1.69 | -0.01 | -0.59 | 1.79 | 1.79 | 1.66 | 226471 |
| 1736897700 | 1.7 | 0 | 0.00 | 1.74 | 1.8 | 1.66 | 203935 |
| 1736811300 | 1.7 | -0.2 | -10.53 | 1.84 | 1.84 | 1.61 | 497280 |
| 1736552100 | 1.9 | -0.06 | -3.06 | 1.92 | 2.06 | 1.87 | 421380 |
| 1736379300 | 1.96 | -0.16 | -7.55 | 2.31 | 2.31 | 1.8372 | 1040145 |
| 1736292900 | 2.12 | -0.03 | -1.40 | 2.2799999 | 2.37 | 2.05 | 1356141 |
| 1736206500 | 2.15 | 0.52 | 31.90 | 2.04 | 2.3 | 1.9 | 2416361 |
| 1735947300 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.6601 | 1.555 | 54612 |
| 1735860900 | 1.66 | -0.05 | -2.92 | 1.73 | 1.8185 | 1.65 | 44189 |
| 1735688100 | 1.71 | 0.1 | 6.21 | 1.65 | 1.8099 | 1.65 | 154143 |
| 1735601700 | 1.61 | 0.11 | 7.33 | 1.5 | 1.67 | 1.5 | 175938 |
| 1735342500 | 1.5 | -0.04 | -2.60 | 1.54 | 1.55 | 1.43 | 110024 |
| 1735256100 | 1.54 | -0.11 | -6.67 | 1.6299999 | 1.6488 | 1.54 | 70783 |
| 1735077840 | 1.65 | 0.07 | 4.43 | 1.61 | 1.69 | 1.59 | 81128 |
| 1734996900 | 1.58 | 0.15 | 10.49 | 1.6299999 | 1.6389 | 1.42 | 257683 |
| 1734737700 | 1.43 | -0.17 | -10.63 | 1.52 | 1.6 | 1.36 | 257260 |
| 1734651300 | 1.6 | -0.07 | -4.19 | 1.65 | 1.67 | 1.555 | 107716 |
| 1734564900 | 1.67 | -0.05 | -2.91 | 1.67 | 1.73 | 1.58 | 338426 |
| 1734478500 | 1.72 | -0.08 | -4.44 | 1.79 | 1.817 | 1.65 | 86835 |
| 1734392100 | 1.8 | -0.05 | -2.70 | 1.88 | 1.93 | 1.779 | 160829 |
| 1734132900 | 1.85 | 0.06 | 3.35 | 1.84 | 1.905 | 1.77 | 136147 |
| 1734046500 | 1.79 | -0.06 | -3.24 | 1.85 | 1.8899 | 1.76 | 121116 |
| 1733960100 | 1.85 | -0.11 | -5.61 | 1.99 | 1.99 | 1.85 | 74801 |
| 1733873700 | 1.96 | -0.08 | -3.92 | 2.05 | 2.06 | 1.92 | 88835 |
| 1733787300 | 2.04 | -0.03 | -1.45 | 2.11 | 2.15 | 1.9336 | 184531 |
| 1733528100 | 2.07 | 0.18 | 9.52 | 1.98 | 2.12 | 1.9 | 190617 |
| 1733441700 | 1.89 | -0.04 | -2.07 | 1.94 | 2.04 | 1.86 | 89018 |
| 1733355300 | 1.93 | 0.01 | 0.52 | 1.99 | 2.07 | 1.88 | 54614 |
| 1733268900 | 1.92 | -0.26 | -11.93 | 2.14 | 2.14 | 1.85 | 190341 |
| 1733182500 | 2.18 | 0.2 | 10.10 | 2.18 | 2.19 | 2 | 411348 |
| 1732917840 | 1.98 | 0.13 | 7.03 | 1.89 | 2.17 | 1.885 | 437470 |
| 1732750500 | 1.85 | 0.16 | 9.47 | 1.83 | 1.855 | 1.72 | 166082 |
| 1732664100 | 1.69 | -0.08 | -4.52 | 1.74 | 1.85 | 1.67 | 78115 |
| 1732577700 | 1.77 | 0.09 | 5.36 | 1.62 | 1.82 | 1.62 | 113316 |
| 1732318500 | 1.68 | 0.02 | 1.20 | 1.61 | 1.72 | 1.61 | 57570 |
| 1732232100 | 1.66 | -0.07 | -4.05 | 1.69 | 1.7199 | 1.65 | 37097 |
| 1732145700 | 1.73 | 0.11 | 6.79 | 1.6 | 1.7492 | 1.51 | 79598 |
