Hot Features
프리미엄
StealthGas Inc (GASS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 6.44007155635 | 5.59 | 6.65 | 5.41 | 165561 | 5.8435995 | CS |
| 4 | 0.41 | 7.40072202166 | 5.54 | 6.65 | 5.41 | 100138 | 5.7352308 | CS |
| 12 | 0.49 | 8.97435897436 | 5.46 | 6.65 | 4.82 | 146583 | 5.53477233 | CS |
| 26 | -0.05 | -0.833333333333 | 6 | 7.26 | 4.82 | 142630 | 5.91563547 | CS |
| 52 | -0.29 | -4.64743589744 | 6.24 | 8.84 | 4.82 | 141082 | 6.3464762 | CS |
| 156 | 3.92 | 193.103448276 | 2.03 | 8.84 | 2 | 207773 | 4.5184914 | CS |
| 260 | 3.04 | 104.467353952 | 2.91 | 8.84 | 1.51 | 162860 | 4.0593842 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 5.95 | -0.03 | -0.50 | 5.9001 | 5.9948 | 5.8 | 112759 |
| 1740180900 | 5.98 | 0.43 | 7.75 | 6.0599999 | 6.65 | 5.91 | 456361 |
| 1740094500 | 5.55 | 0.01 | 0.18 | 5.55 | 5.5599999 | 5.41 | 117595 |
| 1740008100 | 5.54 | 0 | 0.00 | 5.54 | 5.575 | 5.46 | 69627 |
| 1739921700 | 5.54 | -0.02 | -0.36 | 5.5599999 | 5.605 | 5.5 | 55834 |
| 1739576100 | 5.5599999 | -0.14 | -2.46 | 5.7 | 5.7 | 5.53 | 61329 |
| 1739489700 | 5.7 | 0 | 0.00 | 5.69 | 5.7499 | 5.68 | 37483 |
| 1739403300 | 5.7 | -0.05 | -0.87 | 5.74 | 5.8 | 5.6971999 | 72134 |
| 1739316900 | 5.75 | 0.07 | 1.23 | 5.71 | 5.815 | 5.67 | 65509 |
| 1739230500 | 5.68 | 0.04 | 0.71 | 5.65 | 5.71 | 5.6 | 83880 |
| 1738971300 | 5.64 | -0.06 | -1.05 | 5.7 | 5.72 | 5.63 | 69800 |
| 1738884900 | 5.7 | -0.04 | -0.70 | 5.76 | 5.76 | 5.63 | 78115 |
| 1738798500 | 5.74 | 0.02 | 0.35 | 5.72 | 5.8099999 | 5.675 | 101700 |
| 1738712100 | 5.72 | 0.18 | 3.25 | 5.5 | 5.755 | 5.46 | 79916 |
| 1738625700 | 5.54 | -0.1 | -1.77 | 5.63 | 5.71 | 5.53 | 77220 |
| 1738366500 | 5.64 | -0.02 | -0.35 | 5.63 | 5.72 | 5.55 | 72643 |
| 1738280100 | 5.66 | 0.06 | 1.07 | 5.66 | 5.69 | 5.5302 | 59925 |
| 1738193700 | 5.6 | 0.06 | 1.08 | 5.57 | 5.6208 | 5.5 | 111890 |
| 1738107300 | 5.54 | -0.03 | -0.54 | 5.54 | 5.66 | 5.445 | 82845 |
| 1738020900 | 5.57 | -0.16 | -2.79 | 5.72 | 5.73 | 5.5 | 182471 |
| 1737761700 | 5.73 | 0 | 0.00 | 5.82 | 5.85 | 5.64 | 164364 |
| 1737675300 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737588900 | 5.73 | -0.16 | -2.72 | 5.85 | 5.865 | 5.72 | 165241 |
| 1737502500 | 5.89 | 0.03 | 0.51 | 5.92 | 5.96 | 5.8099999 | 123189 |
| 1737156900 | 5.86 | -0.12 | -2.01 | 5.94 | 6.0199999 | 5.84 | 105059 |
| 1737070500 | 5.98 | -0.03 | -0.50 | 6 | 6.0641999 | 5.93 | 116764 |
| 1736984100 | 6.01 | -0.02 | -0.33 | 6.04 | 6.1 | 5.91 | 122887 |
| 1736897700 | 6.03 | 0.08 | 1.34 | 5.99 | 6.07 | 5.91 | 111787 |
| 1736811300 | 5.95 | 0.02 | 0.34 | 5.99 | 6.08 | 5.862 | 144453 |
| 1736552100 | 5.93 | 0.14 | 2.42 | 5.86 | 6 | 5.86 | 127863 |
| 1736379300 | 5.79 | -0.07 | -1.19 | 5.8 | 5.82 | 5.72 | 87543 |
| 1736292900 | 5.86 | 0.07 | 1.21 | 5.84 | 5.94 | 5.773 | 145413 |
| 1736206500 | 5.79 | -0.22 | -3.66 | 6.025 | 6.0599999 | 5.75 | 205179 |
| 1735947300 | 6.01 | 0.02 | 0.33 | 5.9 | 6.065 | 5.7699999 | 270949 |
| 1735860900 | 5.99 | 0.34 | 6.02 | 5.78 | 6.15 | 5.72 | 331490 |
| 1735688100 | 5.65 | 0.05 | 0.89 | 5.55 | 5.72 | 5.43 | 226621 |
| 1735601700 | 5.6 | 0.54 | 10.67 | 5.28 | 5.6 | 5.28 | 478670 |
| 1735342500 | 5.0599999 | 0 | 0.00 | 5.05 | 5.13 | 4.98 | 205923 |
| 1735256100 | 5.0599999 | -0.03 | -0.59 | 5.08 | 5.14 | 5.04 | 89167 |
| 1735077840 | 5.09 | 0.04 | 0.79 | 5.08 | 5.12 | 5.0201 | 33258 |
| 1734996900 | 5.05 | 0.17 | 3.48 | 4.9 | 5.05 | 4.85 | 159091 |
| 1734737700 | 4.88 | 0.01 | 0.21 | 4.9096 | 4.97 | 4.87 | 157730 |
| 1734651300 | 4.87 | -0.1 | -2.01 | 5.0599999 | 5.0599999 | 4.87 | 127855 |
| 1734564900 | 4.97 | 0 | 0.00 | 4.97 | 5.15 | 4.94 | 170969 |
| 1734478500 | 4.97 | 0.07 | 1.43 | 4.87 | 5 | 4.82 | 190057 |
| 1734392100 | 4.9 | -0.19 | -3.73 | 5.07 | 5.1 | 4.89 | 310008 |
| 1734132900 | 5.09 | -0.09 | -1.74 | 5.21 | 5.24 | 5.09 | 111296 |
| 1734046500 | 5.18 | -0.08 | -1.52 | 5.263 | 5.2699999 | 5.18 | 74634 |
| 1733960100 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3 | 5.13 | 127888 |
| 1733873700 | 5.28 | 0.07 | 1.34 | 5.2 | 5.33 | 5.14 | 160164 |
| 1733787300 | 5.21 | 0.07 | 1.36 | 5.1719 | 5.24 | 5.08 | 168887 |
| 1733528100 | 5.14 | -0.06 | -1.15 | 5.19 | 5.19 | 5.04 | 264345 |
| 1733441700 | 5.2 | -0.06 | -1.14 | 5.33 | 5.38 | 5.165 | 158478 |
| 1733355300 | 5.26 | -0.16 | -2.95 | 5.4 | 5.42 | 5.18 | 173693 |
| 1733268900 | 5.42 | -0.05 | -0.91 | 5.4534 | 5.46 | 5.4 | 96017 |
| 1733182500 | 5.47 | 0.04 | 0.83 | 5.6727999 | 5.83 | 5.45 | 188969 |
| 1732917840 | 5.425 | -0.12 | -2.08 | 5.53 | 5.6 | 5.425 | 176438 |
| 1732750500 | 5.54 | 0.04 | 0.73 | 5.51 | 5.589 | 5.42 | 165133 |
| 1732664100 | 5.5 | -0.31 | -5.34 | 5.8099999 | 5.8099999 | 5.47 | 298639 |
| 1732577700 | 5.8099999 | -0.24 | -3.97 | 6.21 | 6.29 | 5.64 | 464073 |
