Hot Features
프리미엄
ICZOOM Group Inc (IZM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -7.8313253012 | 1.66 | 1.67 | 1.5 | 44670 | 1.565349 | CS |
| 4 | -0.66 | -30.1369863014 | 2.19 | 2.19 | 1.5 | 72973 | 1.79125692 | CS |
| 12 | -0.64 | -29.4930875576 | 2.17 | 2.39 | 1.5 | 48214 | 2.00410144 | CS |
| 26 | -0.53 | -25.7281553398 | 2.06 | 3.1905 | 1.5 | 59570 | 2.20239665 | CS |
| 52 | -9.3 | -85.8725761773 | 10.83 | 52.21 | 1.5 | 306888 | 12.57836484 | CS |
| 156 | -2.47 | -61.75 | 4 | 52.21 | 1.5 | 250107 | 10.88851796 | CS |
| 260 | -2.47 | -61.75 | 4 | 52.21 | 1.5 | 250107 | 10.88851796 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.53 | 0 | 0.00 | 1.51 | 1.59 | 1.51 | 38290 |
| 1736811300 | 1.53 | -0.06 | -3.77 | 1.55 | 1.59 | 1.5 | 67419 |
| 1736552100 | 1.59 | -0.05 | -3.05 | 1.66 | 1.66 | 1.56 | 34213 |
| 1736379300 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.67 | 1.61 | 38758 |
| 1736292900 | 1.66 | -0.05 | -2.92 | 1.71 | 1.76 | 1.6399999 | 51960 |
| 1736206500 | 1.71 | -0.03 | -1.72 | 1.77 | 1.77 | 1.69 | 74961 |
| 1735947300 | 1.74 | 0.02 | 1.16 | 1.73 | 1.8 | 1.7 | 71917 |
| 1735860900 | 1.72 | 0.03 | 1.78 | 1.69 | 1.76 | 1.6523 | 69122 |
| 1735688100 | 1.69 | -0.02 | -1.17 | 1.7 | 1.74 | 1.65 | 95489 |
| 1735601700 | 1.71 | -0.12 | -6.37 | 1.9 | 1.9 | 1.61 | 152729 |
| 1735342500 | 1.8264 | -0.07 | -3.87 | 1.87 | 1.89 | 1.8 | 132857 |
| 1735256100 | 1.9 | -0.05 | -2.56 | 1.95 | 1.99 | 1.85 | 153021 |
| 1735077840 | 1.95 | -0.07 | -3.47 | 2.0099999 | 2.05 | 1.95 | 32312 |
| 1734996900 | 2.02 | -0.01 | -0.49 | 2.05 | 2.11 | 1.9801 | 74534 |
| 1734737700 | 2.0299999 | -0.02 | -0.98 | 2.1 | 2.1 | 2 | 63827 |
| 1734651300 | 2.05 | -0.07 | -3.30 | 2.12 | 2.1403 | 2.02 | 58036 |
| 1734564900 | 2.12 | 0.03 | 1.44 | 2.19 | 2.19 | 2.07 | 31104 |
| 1734478500 | 2.09 | 0.09 | 4.50 | 2.1 | 2.14 | 2.0398 | 39511 |
| 1734392100 | 2 | -0.2 | -9.09 | 2.17 | 2.17 | 1.98 | 62257 |
| 1734132900 | 2.2 | 0.01 | 0.46 | 2.17 | 2.22 | 2.14 | 22630 |
| 1734046500 | 2.19 | 0 | 0.00 | 2.19 | 2.2 | 2.16 | 14250 |
| 1733960100 | 2.19 | 0.02 | 0.69 | 2.16 | 2.22 | 2.16 | 30185 |
| 1733873700 | 2.175 | 0 | 0.23 | 2.17 | 2.2033 | 2.16 | 21006 |
| 1733787300 | 2.17 | -0.01 | -0.46 | 2.19 | 2.21 | 2.17 | 22169 |
| 1733528100 | 2.18 | -0.01 | -0.46 | 2.29 | 2.29 | 2.15 | 26111 |
| 1733441700 | 2.19 | -0.03 | -1.35 | 2.25 | 2.25 | 2.17 | 125308 |
| 1733355300 | 2.22 | -0.06 | -2.63 | 2.2 | 2.2799999 | 2.11 | 34844 |
| 1733268900 | 2.2799999 | -0.02 | -0.87 | 2.31 | 2.32 | 2.2599999 | 26544 |
| 1733182500 | 2.3 | 0 | 0.00 | 2.29 | 2.33 | 2.27 | 33746 |
| 1732917840 | 2.3 | 0.06 | 2.68 | 2.2 | 2.305 | 2.2 | 23613 |
| 1732750500 | 2.24 | -0.08 | -3.45 | 2.27 | 2.31 | 2.2201 | 25750 |
| 1732664100 | 2.32 | -0.02 | -0.85 | 2.34 | 2.39 | 2.29 | 31733 |
| 1732577700 | 2.34 | 0.04 | 1.96 | 2.2799999 | 2.37 | 2.24 | 35328 |
| 1732318500 | 2.295 | 0.02 | 0.66 | 2.2799999 | 2.3053 | 2.24 | 17193 |
| 1732232100 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.29 | 2.2101 | 46699 |
| 1732145700 | 2.22 | -0.01 | -0.45 | 2.23 | 2.25 | 2.19 | 22539 |
| 1732059300 | 2.23 | 0.09 | 4.21 | 2.19 | 2.25 | 2.19 | 21182 |
| 1731972900 | 2.14 | -0.07 | -3.17 | 2.24 | 2.29 | 2.12 | 55958 |
| 1731713700 | 2.21 | -0.01 | -0.45 | 2.25 | 2.25 | 2.19 | 12284 |
| 1731627300 | 2.22 | 0.02 | 0.91 | 2.22 | 2.24 | 2.19 | 35301 |
| 1731540900 | 2.2 | -0.03 | -1.35 | 2.22 | 2.24 | 2.1 | 51484 |
| 1731454500 | 2.23 | 0.09 | 4.21 | 2.15 | 2.23 | 2.13 | 63815 |
| 1731368100 | 2.14 | 0.02 | 0.94 | 2.11 | 2.16 | 2.11 | 23999 |
| 1731108900 | 2.12 | -0.08 | -3.64 | 2.18 | 2.18 | 2.04 | 94193 |
| 1731022500 | 2.2 | -0.11 | -4.76 | 2.31 | 2.336 | 2.12 | 59537 |
| 1730936100 | 2.31 | 0.1 | 4.52 | 2.18 | 2.31 | 2.18 | 41332 |
| 1730849700 | 2.21 | 0.11 | 5.24 | 2.11 | 2.22 | 2.07 | 53940 |
| 1730763300 | 2.1 | -0.01 | -0.47 | 2.12 | 2.17 | 2.08 | 32193 |
| 1730500500 | 2.11 | 0.01 | 0.48 | 2.1 | 2.12 | 2.08 | 22672 |
| 1730414100 | 2.1 | 0.01 | 0.48 | 2.1 | 2.11 | 2.07 | 23172 |
| 1730327700 | 2.09 | 0.02 | 0.97 | 2.08 | 2.11 | 2.07 | 22320 |
| 1730241300 | 2.07 | -0.06 | -2.82 | 2.15 | 2.15 | 2.07 | 30434 |
| 1730154900 | 2.13 | 0.01 | 0.47 | 2.1 | 2.16 | 2.08 | 22035 |
| 1729895700 | 2.12 | 0.05 | 2.42 | 2.0299999 | 2.13 | 2.0299999 | 26538 |
| 1729809300 | 2.07 | -0.03 | -1.43 | 2.1 | 2.116323 | 2.06 | 56656 |
| 1729722900 | 2.1 | -0.1 | -4.55 | 2.17 | 2.18 | 2.07 | 79982 |
| 1729636500 | 2.2 | 0.07 | 3.29 | 2.16 | 2.25 | 2.11 | 32578 |
| 1729550100 | 2.13 | -0.03 | -1.39 | 2.18 | 2.2 | 2.07 | 39686 |
| 1729290900 | 2.16 | 0.07 | 3.35 | 2.08 | 2.19 | 2.08 | 59293 |
| 1729204500 | 2.09 | -0.04 | -1.88 | 2.14 | 2.14 | 2.02 | 59702 |
| 1729118100 | 2.13 | 0.09 | 4.41 | 2.04 | 2.18 | 2.04 | 52801 |
| 1729031700 | 2.04 | -0.38 | -15.70 | 2.39 | 2.43 | 2.0191 | 169241 |
