Hot Features
프리미엄
Intergrated Media Technology Ltd (IMTE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.38095238095 | 1.26 | 1.36 | 1.2 | 10484 | 1.30314744 | CS |
| 4 | -0.01 | -0.806451612903 | 1.24 | 1.48 | 1.1815 | 18273 | 1.25988926 | CS |
| 12 | -0.41 | -25 | 1.64 | 2.45 | 1.13 | 41529 | 1.66438761 | CS |
| 26 | -0.55 | -30.8988764045 | 1.78 | 2.45 | 1.06 | 22201 | 1.63626938 | CS |
| 52 | -1.58 | -56.2277580071 | 2.81 | 3.84 | 1.06 | 19970 | 2.13448581 | CS |
| 156 | -86.47 | -98.5974914481 | 87.7 | 384.78 | 1.02 | 459703 | 44.71833999 | CS |
| 260 | -85.77 | -98.5862068966 | 87 | 384.78 | 1.02 | 505104 | 50.44776556 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.2851 | 0.04 | 2.81 | 1.3 | 1.3 | 1.25 | 6867 |
| 1737070500 | 1.25 | -0.03 | -2.34 | 1.2549999 | 1.26 | 1.22 | 4857 |
| 1736984100 | 1.2799 | -0.02 | -1.55 | 1.29 | 1.3 | 1.23 | 7183 |
| 1736897700 | 1.3 | -0.05 | -3.70 | 1.32 | 1.33 | 1.26 | 9926 |
| 1736811300 | 1.35 | 0.09 | 6.72 | 1.29 | 1.36 | 1.28 | 19037 |
| 1736552100 | 1.2649999 | 0 | 0.40 | 1.26 | 1.34 | 1.25 | 11418 |
| 1736379300 | 1.26 | -0.03 | -2.33 | 1.3 | 1.32 | 1.22 | 9378 |
| 1736292900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.3501 | 1.27 | 10452 |
| 1736206500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.48 | 1.31 | 18651 |
| 1735947300 | 1.37 | 0.11 | 8.73 | 1.28 | 1.4 | 1.28 | 18428 |
| 1735860900 | 1.26 | 0.01 | 0.80 | 1.22 | 1.35 | 1.22 | 34688 |
| 1735688100 | 1.25 | 0.05 | 4.17 | 1.21 | 1.3093999 | 1.21 | 12181 |
| 1735601700 | 1.2 | -0.08 | -6.25 | 1.27 | 1.27 | 1.1815 | 114005 |
| 1735342500 | 1.28 | -0.04 | -3.03 | 1.29 | 1.35 | 1.28 | 10695 |
| 1735256100 | 1.32 | 0.04 | 3.13 | 1.24 | 1.4199 | 1.24 | 18867 |
| 1735077840 | 1.28 | 0.06 | 4.92 | 1.23 | 1.33 | 1.23 | 2983 |
| 1734996900 | 1.22 | -0.02 | -1.61 | 1.2 | 1.31 | 1.2 | 2083 |
| 1734737700 | 1.24 | -0.01 | -0.40 | 1.24 | 1.3127 | 1.23 | 5804 |
| 1734651300 | 1.245 | 0.04 | 2.89 | 1.21 | 1.32 | 1.2 | 13874 |
| 1734564900 | 1.21 | -0.01 | -0.82 | 1.22 | 1.54 | 1.19 | 55327 |
| 1734478500 | 1.22 | 0 | 0.00 | 1.22 | 1.26 | 1.21 | 3823 |
| 1734392100 | 1.22 | -0.03 | -2.40 | 1.24 | 1.25 | 1.212 | 8045 |
| 1734132900 | 1.25 | 0 | 0.40 | 1.22 | 1.2926 | 1.22 | 7906 |
| 1734046500 | 1.245 | -0.01 | -0.40 | 1.26 | 1.2919 | 1.22 | 6850 |
| 1733960100 | 1.25 | -0.06 | -4.58 | 1.26 | 1.29 | 1.24 | 11543 |
| 1733873700 | 1.31 | 0 | 0.00 | 1.3 | 1.31 | 1.26 | 3500 |
| 1733787300 | 1.31 | -0.08 | -5.76 | 1.41 | 1.41 | 1.3 | 5954 |
| 1733528100 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.4 | 1.36 | 3613 |
| 1733441700 | 1.43 | 0 | 0.00 | 1.4 | 1.4412 | 1.3327 | 11740 |
| 1733355300 | 1.43 | -0.11 | -7.14 | 1.43 | 1.6 | 1.3 | 73814 |
| 1733268900 | 1.54 | 0.22 | 16.23 | 1.49 | 1.57 | 1.21 | 153509 |
| 1733182500 | 1.325 | 0.12 | 9.50 | 1.21 | 1.4121999 | 1.21 | 23646 |
| 1732917840 | 1.21 | -0.06 | -4.72 | 1.21 | 1.25 | 1.2 | 12096 |
| 1732750500 | 1.27 | 0.09 | 7.63 | 1.16 | 1.5348 | 1.16 | 62015 |
| 1732664100 | 1.18 | 0.02 | 1.72 | 1.22 | 1.2427999 | 1.1601 | 17521 |
| 1732577700 | 1.16 | -0.05 | -4.13 | 1.26 | 1.26 | 1.16 | 5037 |
| 1732318500 | 1.21 | 0.01 | 0.58 | 1.18 | 1.2234 | 1.16 | 4755 |
| 1732232100 | 1.203 | 0.01 | 0.60 | 1.1299999 | 1.2199 | 1.1299999 | 8377 |
| 1732145700 | 1.1958 | 0.03 | 2.21 | 1.18 | 1.27 | 1.153 | 11450 |
| 1732059300 | 1.17 | -0.06 | -4.84 | 1.24 | 1.24 | 1.16 | 4196 |
| 1731972900 | 1.2295 | 0.02 | 1.61 | 1.23 | 1.2391 | 1.16 | 4139 |
| 1731713700 | 1.21 | 0.05 | 4.31 | 1.21 | 1.21 | 1.15 | 12508 |
| 1731627300 | 1.16 | -0.1 | -7.90 | 1.18 | 1.28 | 1.1500999 | 16821 |
| 1731540900 | 1.2595 | -0.02 | -1.60 | 1.25 | 1.2725 | 1.22 | 4500 |
| 1731454500 | 1.28 | -0.05 | -3.76 | 1.3 | 1.345 | 1.2757 | 15716 |
| 1731368100 | 1.33 | -0.05 | -3.62 | 1.35 | 1.355 | 1.31 | 10002 |
| 1731108900 | 1.3799999 | -0.08 | -5.48 | 1.5 | 1.69 | 1.3799999 | 38385 |
| 1731022500 | 1.46 | 0 | 0.00 | 1.54 | 1.9 | 1.4501 | 48923 |
| 1730936100 | 1.46 | 0.08 | 5.79 | 1.33 | 1.5689 | 1.2501 | 60809 |
| 1730849700 | 1.3801 | -0.04 | -2.81 | 1.43 | 1.4416 | 1.25 | 21598 |
| 1730763300 | 1.42 | -0.09 | -5.96 | 1.45 | 1.4867999 | 1.35 | 19122 |
| 1730500500 | 1.51 | -0.22 | -12.68 | 1.59 | 1.705 | 1.5 | 26334 |
| 1730414100 | 1.7293 | -0.35 | -16.86 | 1.89 | 2 | 1.5 | 175127 |
| 1730327700 | 2.08 | 0.1 | 5.05 | 2.18 | 2.36 | 1.9001 | 372352 |
| 1730241300 | 1.98 | 0.17 | 9.39 | 1.88 | 2.45 | 1.8301 | 563887 |
| 1730154900 | 1.81 | 0.13 | 7.74 | 1.8 | 1.87 | 1.6503 | 75827 |
| 1729895700 | 1.68 | 0.14 | 9.09 | 1.6399999 | 1.7799 | 1.56 | 77106 |
| 1729809300 | 1.54 | 0.31 | 25.20 | 1.295 | 1.6486 | 1.16 | 217987 |
| 1729722900 | 1.23 | 0.03 | 2.50 | 1.1299999 | 1.23 | 1.1299999 | 3221 |
| 1729636500 | 1.2 | -0.03 | -2.44 | 1.3 | 1.3 | 1.18 | 4251 |
| 1729550100 | 1.23 | 0 | 0.00 | 1.34 | 1.34 | 1.23 | 2646 |
