![HireQuest Inc](/common/images/company/N_HQI.png)
HireQuest Inc (HQI)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.02 | 7.74487471526 | 13.17 | 14.39 | 12.72 | 14681 | 13.20202768 | CS |
4 | 1.44 | 11.2941176471 | 12.75 | 14.39 | 12.54 | 11407 | 13.18337347 | CS |
12 | -0.81 | -5.4 | 15 | 15.75 | 12.4201 | 14334 | 14.14577333 | CS |
26 | 0.54 | 3.95604395604 | 13.65 | 15.75 | 12.4165 | 14614 | 14.03192814 | CS |
52 | 1.25 | 9.6599690881 | 12.94 | 15.75 | 11.39 | 13839 | 13.43666248 | CS |
156 | -3.26 | -18.6819484241 | 17.45 | 29.38 | 11.39 | 19732 | 17.44375156 | CS |
260 | 7.24 | 104.172661871 | 6.95 | 29.38 | 5 | 18413 | 16.99694018 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576100 | 14.19 | 0.79 | 5.90 | 13.7288 | 14.7 | 13.5101 | 44237 |
1739489700 | 13.4 | 0.2 | 1.52 | 13.14 | 13.4 | 13.0149 | 41898 |
1739403300 | 13.2 | 0.38 | 2.96 | 12.7685 | 13.32 | 12.7685 | 8233 |
1739316900 | 12.82 | -0.13 | -1.00 | 12.8 | 13.2 | 12.72 | 13549 |
1739230500 | 12.95 | 0.14 | 1.09 | 12.89 | 13.3 | 12.78 | 4215 |
1738971300 | 12.81 | -0.41 | -3.10 | 12.78 | 12.99 | 12.78 | 5129 |
1738884900 | 13.22 | -0.15 | -1.12 | 13.39 | 13.4 | 13.18 | 6586 |
1738798500 | 13.37 | 0.37 | 2.85 | 13.13 | 13.4 | 12.98 | 14887 |
1738712100 | 13 | 0.09 | 0.70 | 12.91 | 13.33 | 12.91 | 4945 |
1738625700 | 12.91 | -0.09 | -0.69 | 12.555 | 13 | 12.555 | 13891 |
1738366500 | 13 | -0.35 | -2.62 | 13.21 | 13.25 | 13 | 8154 |
1738280100 | 13.35 | 0.01 | 0.07 | 13.36 | 13.36 | 12.86 | 10017 |
1738193700 | 13.34 | 0.01 | 0.08 | 13.25 | 13.39 | 13 | 11955 |
1738107300 | 13.33 | 0.09 | 0.68 | 13.17 | 13.4 | 13.0383 | 12093 |
1738020900 | 13.24 | 0.48 | 3.76 | 12.7 | 13.27 | 12.54 | 9210 |
1737761700 | 12.76 | -0.74 | -5.48 | 13.19 | 13.21 | 12.76 | 9565 |
1737675300 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1737588900 | 13.5 | 0.41 | 3.13 | 13.08 | 13.74 | 13.08 | 14037 |
1737502500 | 13.09 | 0.45 | 3.52 | 12.9257 | 13.1993 | 12.76 | 9187 |
1737156900 | 12.645 | 0.04 | 0.28 | 12.75 | 12.8062 | 12.5507 | 5824 |
1737070500 | 12.61 | -0.57 | -4.32 | 13.2 | 13.29 | 12.61 | 8218 |
1736984100 | 13.18 | -0.16 | -1.20 | 13.69 | 13.69 | 12.91 | 8581 |
1736897700 | 13.34 | 0.31 | 2.38 | 13.17 | 13.59 | 13.06 | 3916 |
1736811300 | 13.03 | 0.33 | 2.60 | 12.63 | 13.03 | 12.4201 | 9715 |
1736552100 | 12.7 | -0.46 | -3.50 | 13.05 | 13.14 | 12.7 | 9158 |
1736379300 | 13.16 | 0.17 | 1.31 | 13.1 | 13.37 | 12.62 | 8041 |
1736292900 | 12.99 | -0.32 | -2.40 | 13.37 | 13.37 | 12.98 | 10501 |
1736206500 | 13.31 | -0.52 | -3.76 | 13.84 | 13.84 | 13.29 | 8786 |
1735947300 | 13.83 | -0.15 | -1.07 | 14.0861 | 14.0861 | 13.4011 | 4354 |
1735860900 | 13.98 | -0.18 | -1.27 | 14.2 | 14.2 | 13.56 | 10763 |
1735688100 | 14.16 | 1.01 | 7.68 | 13.15 | 14.16 | 13.11 | 23195 |
1735601700 | 13.15 | -0.57 | -4.15 | 13.75 | 13.75 | 13.15 | 16375 |
1735342500 | 13.72 | -0.85 | -5.83 | 14.26 | 14.64 | 13.72 | 15552 |
1735256100 | 14.57 | 0.67 | 4.82 | 13.88 | 14.57 | 13.86 | 2806 |
1735077840 | 13.9 | 0.04 | 0.29 | 13.82 | 13.975 | 13.61 | 4645 |
1734996900 | 13.86 | -0.45 | -3.14 | 14.22 | 14.32 | 13.7699 | 14704 |
1734737700 | 14.31 | 0.3 | 2.14 | 13.94 | 14.33 | 13.79 | 19518 |
1734651300 | 14.01 | 0.13 | 0.94 | 13.87 | 14.25 | 13.87 | 5824 |
1734564900 | 13.88 | -0.67 | -4.60 | 14.7 | 14.7 | 13.88 | 17268 |
1734478500 | 14.55 | -0.18 | -1.22 | 14.7 | 14.75 | 14.391 | 24167 |
1734392100 | 14.73 | 0.08 | 0.55 | 14.7104 | 14.74 | 14.65 | 4287 |
1734132900 | 14.65 | -0.07 | -0.48 | 14.69 | 14.69 | 14.55 | 2380 |
1734046500 | 14.72 | -0.24 | -1.60 | 14.6036 | 14.93 | 14.6036 | 4914 |
1733960100 | 14.96 | 0.03 | 0.20 | 14.98 | 14.98 | 14.6402 | 32699 |
1733873700 | 14.93 | 0.27 | 1.84 | 14.36 | 15 | 14.36 | 45720 |
1733787300 | 14.66 | -0.2 | -1.35 | 14.7797 | 15 | 14.3089 | 18397 |
1733528100 | 14.86 | 0.28 | 1.92 | 14.32 | 14.87 | 14.32 | 6156 |
1733441700 | 14.58 | 0.38 | 2.68 | 14.1021 | 14.7 | 13.8 | 18202 |
1733355300 | 14.2 | -1.01 | -6.64 | 15.01 | 15.01 | 13.97 | 55643 |
1733268900 | 15.21 | -0.49 | -3.12 | 15.555 | 15.555 | 15.21 | 11693 |
1733182500 | 15.7 | 0.49 | 3.22 | 15.56 | 15.75 | 14.93 | 39087 |
1732917840 | 15.21 | -0.28 | -1.81 | 15.69 | 15.69 | 15.21 | 16408 |
1732750500 | 15.49 | -0.15 | -0.96 | 15.75 | 15.75 | 15.37 | 7223 |
1732664100 | 15.64 | 0.12 | 0.77 | 15.59 | 15.75 | 15.4367 | 16459 |
1732577700 | 15.52 | 0.25 | 1.64 | 15.27 | 15.74 | 15.2 | 30494 |
1732318500 | 15.27 | 0.28 | 1.87 | 14.8422 | 15.27 | 14.6941 | 16407 |
1732232100 | 14.99 | 0.51 | 3.52 | 14.61 | 14.99 | 14.38 | 19124 |
1732145700 | 14.48 | -0.19 | -1.30 | 14.66 | 14.66 | 14.35 | 9318 |
1732059300 | 14.67 | 0.13 | 0.89 | 14.34 | 14.85 | 14.22 | 86191 |
1731972900 | 14.54 | 0.24 | 1.68 | 14.47 | 14.7465 | 14.39 | 15781 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관