Hot Features
프리미엄
Hudson Technologies Inc (HDSN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5918 | -8.96666666667 | 6.6 | 6.9 | 5.35 | 2033548 | 5.84791029 | CS |
| 4 | -1.8218 | -23.2669220945 | 7.83 | 8.55 | 5.35 | 793456 | 6.58343897 | CS |
| 12 | -2.0118 | -25.0847880299 | 8.02 | 8.66 | 5.35 | 512964 | 7.2673442 | CS |
| 26 | -3.0918 | -33.9758241758 | 9.1 | 10.04 | 5.35 | 481918 | 8.00242599 | CS |
| 52 | -5.9918 | -49.9316666667 | 12 | 15.24 | 5.35 | 472260 | 9.90438127 | CS |
| 156 | 1.4582 | 32.0483516484 | 4.55 | 15.24 | 3.11 | 589264 | 9.05482645 | CS |
| 260 | 5.2882 | 734.472222222 | 0.72 | 15.24 | 0.495 | 546313 | 6.43438393 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 5.73 | -0.17 | -2.88 | 5.92 | 5.97 | 5.68 | 2789441 |
| 1731108900 | 5.9 | 0.07 | 1.20 | 5.86 | 5.9139 | 5.72 | 816397 |
| 1731022500 | 5.83 | -0.05 | -0.85 | 5.8099999 | 5.99 | 5.67 | 1301941 |
| 1730936100 | 5.88 | -0.04 | -0.68 | 6 | 6 | 5.35 | 1737330 |
| 1730849700 | 5.92 | -1.67 | -22.00 | 6.6 | 6.9 | 5.67 | 3522633 |
| 1730763300 | 7.59 | 0.17 | 2.29 | 7.42 | 7.66 | 7.345 | 554745 |
| 1730500500 | 7.42 | -0.25 | -3.26 | 7.71 | 7.75 | 7.4 | 510506 |
| 1730414100 | 7.67 | 0.04 | 0.52 | 7.64 | 7.735 | 7.51 | 395949 |
| 1730327700 | 7.63 | -0.33 | -4.15 | 7.75 | 7.83 | 7.56 | 622718 |
| 1730241300 | 7.96 | -0.33 | -3.98 | 8.2899999 | 8.2899999 | 7.94 | 294297 |
| 1730154900 | 8.2899999 | 0.13 | 1.59 | 8.17 | 8.42 | 8.17 | 211082 |
| 1729895700 | 8.16 | 0.37 | 4.75 | 8.16 | 8.55 | 8.13 | 676525 |
| 1729809300 | 7.79 | -0.23 | -2.87 | 8.05 | 8.05 | 7.785 | 227563 |
| 1729722900 | 8.02 | -0.09 | -1.11 | 8.07 | 8.1 | 7.93 | 233307 |
| 1729636500 | 8.11 | -0.03 | -0.37 | 8.15 | 8.1661 | 8.01 | 246220 |
| 1729550100 | 8.14 | 0.03 | 0.37 | 8.09 | 8.18 | 8.0399999 | 317221 |
| 1729290900 | 8.11 | -0.01 | -0.12 | 8.2 | 8.27 | 8.08 | 388498 |
| 1729204500 | 8.1199999 | -0.06 | -0.73 | 8.15 | 8.26 | 8.05 | 350309 |
| 1729118100 | 8.18 | 0.41 | 5.28 | 7.79 | 8.18 | 7.79 | 416452 |
| 1729031700 | 7.77 | -0.07 | -0.89 | 7.83 | 7.9586 | 7.77 | 255993 |
| 1728945300 | 7.84 | -0.06 | -0.76 | 7.91 | 7.93 | 7.78 | 185734 |
| 1728686100 | 7.9 | 0.21 | 2.73 | 7.69 | 8.0399999 | 7.67 | 285927 |
| 1728599700 | 7.69 | -0.06 | -0.77 | 7.79 | 7.79 | 7.5997 | 292277 |
| 1728513300 | 7.75 | 0.11 | 1.44 | 7.64 | 7.86 | 7.59 | 353133 |
| 1728426900 | 7.64 | -0.11 | -1.42 | 7.76 | 7.9086 | 7.6 | 431382 |
| 1728340500 | 7.75 | 0.15 | 1.97 | 7.59 | 7.885 | 7.57 | 829173 |
| 1728081300 | 7.6 | -0.08 | -1.04 | 7.79 | 7.79 | 7.59 | 274921 |
| 1727994900 | 7.68 | -0.29 | -3.64 | 7.91 | 7.96 | 7.65 | 305639 |
| 1727908500 | 7.97 | -0.02 | -0.25 | 8 | 8.26 | 7.92 | 312365 |
| 1727822100 | 7.99 | -0.35 | -4.20 | 8.33 | 8.36 | 7.96 | 1278846 |
| 1727735700 | 8.34 | 0.09 | 1.09 | 8.27 | 8.4 | 8.2029 | 327130 |
| 1727476500 | 8.25 | -0.01 | -0.12 | 8.34 | 8.39 | 8.18 | 265260 |
| 1727390100 | 8.26 | 0.23 | 2.86 | 8.14 | 8.38 | 8.11 | 254709 |
| 1727303700 | 8.03 | -0.06 | -0.74 | 8.1199999 | 8.145 | 7.9 | 358618 |
| 1727217300 | 8.09 | 0.06 | 0.75 | 8.0399999 | 8.2899999 | 8.0399999 | 422996 |
| 1727130900 | 8.03 | -0.16 | -1.95 | 8.24 | 8.329 | 8.03 | 205178 |
| 1726871700 | 8.19 | -0.23 | -2.73 | 8.43 | 8.45 | 8.18 | 615361 |
| 1726785300 | 8.42 | 0.05 | 0.60 | 8.58 | 8.58 | 8.33 | 320087 |
| 1726698900 | 8.3699999 | -0.1 | -1.18 | 8.45 | 8.66 | 8.36 | 443641 |
| 1726612500 | 8.47 | 0.56 | 7.08 | 8.03 | 8.6 | 7.98 | 701127 |
| 1726526100 | 7.91 | -0.04 | -0.50 | 7.98 | 8.02 | 7.81 | 258306 |
| 1726266900 | 7.95 | 0.11 | 1.40 | 7.88 | 8.11 | 7.855 | 434644 |
| 1726180500 | 7.84 | 0.02 | 0.26 | 7.83 | 7.91 | 7.66 | 292047 |
| 1726094100 | 7.82 | -0.05 | -0.64 | 7.91 | 8.0001 | 7.58 | 349048 |
| 1726007700 | 7.87 | 0.12 | 1.48 | 7.76 | 7.91 | 7.725 | 260983 |
| 1725921300 | 7.755 | -0.04 | -0.45 | 7.87 | 7.92 | 7.6144 | 349976 |
| 1725662100 | 7.79 | -0.27 | -3.35 | 8.02 | 8.11 | 7.78 | 251725 |
| 1725575700 | 8.06 | 0.03 | 0.37 | 8.06 | 8.2583 | 8 | 400035 |
| 1725489300 | 8.03 | 0.05 | 0.63 | 7.95 | 8.135 | 7.82 | 334562 |
| 1725402900 | 7.98 | -0.24 | -2.92 | 8.15 | 8.17 | 7.92 | 418507 |
| 1725057300 | 8.22 | 0.11 | 1.36 | 8.1 | 8.24 | 8.03 | 301864 |
| 1724970900 | 8.11 | 0.08 | 1.00 | 8.14 | 8.215 | 8.0399999 | 176271 |
| 1724884500 | 8.03 | -0.21 | -2.55 | 8.21 | 8.3 | 7.96 | 282037 |
| 1724798100 | 8.24 | -0.04 | -0.48 | 8.25 | 8.3 | 8.19 | 197338 |
| 1724711700 | 8.28 | -0.05 | -0.60 | 8.42 | 8.48 | 8.25 | 248142 |
| 1724452500 | 8.33 | 0.33 | 4.13 | 8.06 | 8.3699999 | 8.0234 | 373981 |
| 1724366100 | 8 | -0.17 | -2.08 | 8.19 | 8.19 | 7.975 | 241972 |
| 1724279700 | 8.17 | 0.19 | 2.38 | 8.03 | 8.18 | 7.975 | 388824 |
| 1724193300 | 7.98 | -0.02 | -0.25 | 8.02 | 8.06 | 7.845 | 372009 |
| 1724106900 | 8 | 0.02 | 0.25 | 7.99 | 8.1 | 7.96 | 439128 |
| 1723847700 | 7.98 | -0.09 | -1.12 | 8.02 | 8.08 | 7.85 | 482469 |
| 1723761300 | 8.07 | 0.15 | 1.89 | 8.05 | 8.18 | 7.995 | 405081 |
| 1723674900 | 7.92 | -0.12 | -1.43 | 8.05 | 8.08 | 7.83 | 288538 |
| 1723588500 | 8.035 | 0.57 | 7.56 | 7.52 | 8.07 | 7.52 | 547186 |
| 1723502100 | 7.47 | -0.38 | -4.84 | 7.86 | 7.95 | 7.45 | 716305 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
