Hot Features
프리미엄
Innodata Inc (INOD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1233 | 2.4769570011 | 45.35 | 49.715 | 36.02 | 2128710 | 41.16736882 | CS |
| 4 | 27.0033 | 138.69183359 | 19.47 | 49.715 | 18.575 | 1583728 | 37.51970621 | CS |
| 12 | 27.9333 | 150.665048544 | 18.54 | 49.715 | 13.02 | 863487 | 29.34960882 | CS |
| 26 | 34.3033 | 281.867707477 | 12.17 | 49.715 | 11.87 | 691601 | 24.03663028 | CS |
| 52 | 37.5033 | 418.096989967 | 8.97 | 49.715 | 5.46 | 673827 | 16.74850308 | CS |
| 156 | 39.0033 | 522.13253012 | 7.47 | 49.715 | 2.78 | 368282 | 13.86479525 | CS |
| 260 | 45.1733 | 3474.86923077 | 1.3 | 49.715 | 0.75 | 266228 | 12.31103337 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 44.68 | 3.24 | 7.82 | 41.45 | 45.37 | 40.36 | 2009493 |
| 1731972900 | 41.44 | 4.69 | 12.76 | 40.64 | 43.8 | 38.72 | 2414326 |
| 1731713700 | 36.75 | -2.41 | -6.15 | 39.31 | 39.85 | 36.02 | 1507546 |
| 1731627300 | 39.16 | -0.17 | -0.43 | 39.5 | 39.65 | 36.5801 | 1190267 |
| 1731540900 | 39.33 | -6.66 | -14.48 | 46.16 | 46.16 | 38.46 | 3059270 |
| 1731454500 | 45.99 | 0.09 | 0.20 | 45.35 | 49.715 | 44.39 | 2802814 |
| 1731368100 | 45.9 | 3.12 | 7.29 | 43.14 | 47.81 | 40.67 | 4247403 |
| 1731108900 | 42.78 | 18.44 | 75.76 | 30.335 | 43.65 | 29.67 | 9602299 |
| 1731022500 | 24.34 | 0.26 | 1.08 | 24.2 | 25.24 | 23.67 | 1198398 |
| 1730936100 | 24.08 | 2.06 | 9.36 | 23 | 24.18 | 22.92 | 985944 |
| 1730849700 | 22.02 | 1.38 | 6.69 | 20.71 | 22.25 | 20.26 | 801952 |
| 1730763300 | 20.64 | -0.49 | -2.32 | 21.16 | 21.24 | 20.22 | 346206 |
| 1730500500 | 21.13 | 1.02 | 5.07 | 20.47 | 21.84 | 20.468 | 567806 |
| 1730414100 | 20.11 | -1.32 | -6.16 | 20.88 | 21.22 | 19.69 | 808549 |
| 1730327700 | 21.43 | -0.25 | -1.15 | 21.75 | 21.8999 | 21.13 | 536212 |
| 1730241300 | 21.68 | 1.19 | 5.81 | 20.5 | 21.69 | 20.21 | 425230 |
| 1730154900 | 20.49 | 0.19 | 0.94 | 20.65 | 21.19 | 19.9 | 620391 |
| 1729895700 | 20.3 | 1.14 | 5.95 | 19.41 | 20.4 | 19.285 | 485054 |
| 1729809300 | 19.16 | 0.19 | 1.00 | 19.25 | 19.74 | 18.77 | 309167 |
| 1729722900 | 18.97 | -0.43 | -2.22 | 19.15 | 19.3999 | 18.575 | 247688 |
| 1729636500 | 19.4 | -0.24 | -1.22 | 19.48 | 20.1999 | 19.15 | 483505 |
| 1729550100 | 19.64 | 0.84 | 4.47 | 18.79 | 19.69 | 18.2356 | 483901 |
| 1729290900 | 18.8 | 0.47 | 2.56 | 18.63 | 19.24 | 17.56 | 615330 |
| 1729204500 | 18.33 | 0.71 | 4.03 | 18.04 | 18.7 | 17.57 | 559379 |
| 1729118100 | 17.62 | 0.7 | 4.14 | 17.02 | 17.72 | 16.95 | 315055 |
| 1729031700 | 16.92 | -0.17 | -0.99 | 17.23 | 17.62 | 16.579999 | 416006 |
| 1728945300 | 17.09 | 0.53 | 3.20 | 16.79 | 17.36 | 16.55 | 397688 |
| 1728686100 | 16.559999 | 1.08 | 6.98 | 15.59 | 16.75 | 15.33 | 432826 |
| 1728599700 | 15.48 | -0.08 | -0.51 | 15.22 | 15.49 | 14.79 | 229584 |
| 1728513300 | 15.56 | 0.04 | 0.26 | 15.44 | 16.18 | 15.28 | 185000 |
| 1728426900 | 15.52 | 0.07 | 0.45 | 15.47 | 15.7 | 14.9 | 296359 |
| 1728340500 | 15.45 | -0.12 | -0.77 | 15.49 | 15.92 | 15.29 | 303060 |
| 1728081300 | 15.57 | -0.11 | -0.70 | 16.27 | 16.61 | 15.55 | 374245 |
| 1727994900 | 15.68 | 0.2 | 1.29 | 15.3 | 15.8 | 15.18 | 251756 |
| 1727908500 | 15.48 | -0.01 | -0.06 | 15.35 | 16.1 | 15.16 | 366339 |
| 1727822100 | 15.49 | -1.28 | -7.63 | 16.78 | 16.875 | 15.31 | 628670 |
| 1727735700 | 16.77 | 0.86 | 5.41 | 15.67 | 16.84 | 15.4 | 973237 |
| 1727476500 | 15.91 | -0.05 | -0.31 | 16.3 | 16.54 | 15.5 | 341891 |
| 1727390100 | 15.96 | 0.55 | 3.57 | 15.82 | 16.07 | 15.21 | 382987 |
| 1727303700 | 15.41 | -0.07 | -0.45 | 15.48 | 15.85 | 15.0008 | 605610 |
| 1727217300 | 15.48 | 0.02 | 0.13 | 15.33 | 15.51 | 14.8 | 539391 |
| 1727130900 | 15.46 | 1.51 | 10.82 | 14.11 | 15.52 | 13.92 | 776059 |
| 1726871700 | 13.95 | -0.36 | -2.52 | 13.02 | 14.08 | 13.02 | 1560845 |
| 1726785300 | 14.31 | 0.57 | 4.15 | 13.87 | 14.78 | 13.81 | 932601 |
| 1726698900 | 13.74 | -1.03 | -6.97 | 14.74 | 14.9799 | 13.66 | 770755 |
| 1726612500 | 14.77 | -0.21 | -1.40 | 15.37 | 15.97 | 14.6 | 664953 |
| 1726526100 | 14.98 | -0.72 | -4.59 | 15.68 | 15.75 | 14.76 | 394205 |
| 1726266900 | 15.7 | 0.22 | 1.42 | 15.79 | 16.149999 | 15.51 | 338109 |
| 1726180500 | 15.48 | 0.23 | 1.51 | 15.52 | 16.0774 | 15.21 | 351424 |
| 1726094100 | 15.25 | 0.73 | 5.03 | 14.41 | 15.49 | 14.33 | 345102 |
| 1726007700 | 14.52 | 0.25 | 1.75 | 14.34 | 14.56 | 13.9101 | 245368 |
| 1725921300 | 14.27 | 0.2 | 1.42 | 14.01 | 14.69 | 14.01 | 376830 |
| 1725662100 | 14.07 | -0.94 | -6.26 | 14.9 | 15.039 | 13.9 | 531886 |
| 1725575700 | 15.01 | -0.45 | -2.91 | 15.31 | 15.65 | 14.9 | 332664 |
| 1725489300 | 15.46 | -0.45 | -2.83 | 15.7 | 16.25 | 15.43 | 290416 |
| 1725402900 | 15.91 | -1.37 | -7.93 | 16.9 | 17.19 | 15.81 | 476252 |
| 1725057300 | 17.28 | 0.1 | 0.58 | 17.47 | 17.62 | 16.75 | 576458 |
| 1724970900 | 17.18 | -0.54 | -3.05 | 17.78 | 18.71 | 17.12 | 901135 |
| 1724884500 | 17.72 | -1.78 | -9.13 | 19.22 | 19.4 | 17.36 | 662283 |
| 1724798100 | 19.5 | 0.61 | 3.23 | 18.54 | 19.8 | 18.3668 | 386542 |
| 1724711700 | 18.89 | -0.25 | -1.31 | 19.39 | 19.4327 | 18.75 | 278369 |
| 1724452500 | 19.14 | 1.3 | 7.29 | 17.9 | 19.16 | 17.8 | 353861 |
| 1724366100 | 17.84 | -0.65 | -3.52 | 18.63 | 19.39 | 17.7502 | 361630 |
| 1724279700 | 18.49 | 0.13 | 0.71 | 18.45 | 18.7 | 17.85 | 262942 |
| 1724193300 | 18.36 | -0.33 | -1.77 | 18.72 | 19.55 | 17.53 | 653709 |
