Hot Features
프리미엄
Lakeland Industries Inc (LAKE)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.48 | -14.4939608496 | 24.01 | 26.0999 | 18.4 | 66325 | 22.25153136 | CS |
| 4 | -2.44 | -10.6225511537 | 22.97 | 26.0999 | 18.4 | 49537 | 22.51970477 | CS |
| 12 | 5.12 | 33.2251784555 | 15.41 | 26.0999 | 15.1 | 45541 | 20.90605535 | CS |
| 26 | 5.2 | 33.9204174821 | 15.33 | 26.0999 | 13.86 | 34301 | 19.36164532 | CS |
| 52 | -0.27 | -1.29807692308 | 20.8 | 26.0999 | 10.6 | 35164 | 17.42804438 | CS |
| 156 | 9.11 | 79.7723292469 | 11.42 | 47.9482 | 9.9683 | 216824 | 20.28819644 | CS |
| 260 | 0 | 0 | 0 | 21.86 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 20.53 | 0.39 | 1.94 | 20.7 | 20.87 | 20.4201 | 27931 |
| 1726180500 | 20.14 | 0.58 | 2.97 | 20.135 | 20.5 | 19.77 | 48247 |
| 1726094100 | 19.56 | 0.22 | 1.14 | 19.89 | 20.58 | 19.15 | 111700 |
| 1726007700 | 19.34 | -0.23 | -1.18 | 19.51 | 19.84 | 18.4 | 158963 |
| 1725921300 | 19.57 | -1.84 | -8.59 | 21.23 | 21.41 | 19.515 | 110845 |
| 1725662100 | 21.41 | -0.51 | -2.33 | 21.83 | 21.84 | 21.12 | 54687 |
| 1725575700 | 21.92 | -1.86 | -7.82 | 21.58 | 22.15 | 21.115 | 110199 |
| 1725489300 | 23.78 | 0 | 0.00 | 23.77 | 23.88 | 23.35 | 65700 |
| 1725402900 | 23.78 | -0.32 | -1.33 | 23.98 | 24.35 | 23.61 | 40681 |
| 1725057300 | 24.1 | 0.3 | 1.26 | 23.84 | 24.18 | 23.72 | 25494 |
| 1724970900 | 23.8 | 0.04 | 0.17 | 23.68 | 23.99 | 23.655 | 22759 |
| 1724884500 | 23.76 | 0.1 | 0.42 | 23.85 | 24.3 | 23.67 | 42151 |
| 1724798100 | 23.66 | 0.11 | 0.47 | 23.55 | 23.78 | 23.0101 | 21760 |
| 1724711700 | 23.55 | -1.17 | -4.71 | 24.01 | 24.29 | 22.85 | 95447 |
| 1724452500 | 24.715 | 0.25 | 1.00 | 24.77 | 25.29 | 24.24 | 53327 |
| 1724366100 | 24.47 | -0.15 | -0.61 | 24.65 | 24.89 | 24.22 | 28153 |
| 1724279700 | 24.62 | 0.08 | 0.33 | 24.55 | 24.91 | 24.55 | 21874 |
| 1724193300 | 24.54 | -0.38 | -1.52 | 24.75 | 24.9899 | 23.84 | 33945 |
| 1724106900 | 24.92 | 0.87 | 3.62 | 24.47 | 26.0999 | 24.18 | 145439 |
| 1723847700 | 24.05 | 0.16 | 0.67 | 23.98 | 24.05 | 23.63 | 49588 |
| 1723761300 | 23.89 | 0.9 | 3.91 | 23.58 | 24.41 | 23.55 | 22344 |
| 1723674900 | 22.99 | -0.01 | -0.04 | 23 | 23.22 | 22.7 | 10709 |
| 1723588500 | 23 | -0.1 | -0.43 | 23.16 | 23.43 | 22.78 | 17506 |
| 1723502100 | 23.1 | 0.11 | 0.48 | 22.99 | 23.215 | 22.77 | 17633 |
| 1723242900 | 22.99 | 0.09 | 0.39 | 23.11 | 23.39 | 22.89 | 13695 |
| 1723156500 | 22.9 | 0.85 | 3.85 | 22.24 | 23.05 | 22.24 | 11379 |
| 1723070100 | 22.05 | -0.06 | -0.27 | 22.29 | 22.5 | 21.87 | 17400 |
| 1722983700 | 22.11 | 0.19 | 0.87 | 22.14 | 22.4255 | 21.32 | 11199 |
| 1722897300 | 21.92 | -0.73 | -3.22 | 22.0253 | 22.3 | 21.43 | 22957 |
| 1722638100 | 22.65 | -0.67 | -2.87 | 22.9 | 22.9 | 21.9301 | 27407 |
| 1722551700 | 23.32 | -0.28 | -1.19 | 23.68 | 23.68 | 22.83 | 26513 |
| 1722465300 | 23.6 | -0.62 | -2.56 | 24.36 | 24.39 | 23.25 | 22833 |
| 1722378900 | 24.22 | 0.68 | 2.89 | 23.77 | 24.69 | 23.54 | 58051 |
| 1722292500 | 23.54 | -0.12 | -0.51 | 23.66 | 23.825 | 23.36 | 16078 |
| 1722033300 | 23.66 | -0.07 | -0.29 | 23.84 | 24.2 | 23.41 | 16804 |
| 1721946900 | 23.73 | 0.31 | 1.32 | 23.42 | 24 | 23.305 | 41644 |
| 1721860500 | 23.42 | -0.74 | -3.06 | 24.01 | 24.13 | 23.3301 | 21038 |
| 1721774100 | 24.16 | -0.04 | -0.17 | 24.23 | 24.73 | 23.985 | 35465 |
| 1721687700 | 24.2 | 1.62 | 7.17 | 22.66 | 24.47 | 22.63 | 39981 |
| 1721428500 | 22.58 | -0.19 | -0.83 | 22.8 | 22.8 | 22.16 | 22452 |
| 1721342100 | 22.77 | -0.39 | -1.68 | 23.16 | 23.69 | 22.39 | 38158 |
| 1721255700 | 23.16 | 0.03 | 0.13 | 23.36 | 23.45 | 22.87 | 25758 |
| 1721169300 | 23.13 | 0.33 | 1.45 | 22.73 | 23.25 | 22.73 | 27031 |
| 1721082900 | 22.8 | -0.14 | -0.61 | 22.75 | 23.46 | 22.5857 | 65942 |
| 1720823700 | 22.94 | 0.34 | 1.50 | 22.69 | 23.23 | 22.6 | 35210 |
| 1720737300 | 22.6 | 0.46 | 2.08 | 22.01 | 22.72 | 21.88 | 29695 |
| 1720650900 | 22.14 | -0.11 | -0.49 | 22.23 | 22.36 | 21.37 | 55761 |
| 1720564500 | 22.25 | -0.19 | -0.85 | 22.43 | 22.5 | 22.15 | 20739 |
| 1720478100 | 22.44 | -0.26 | -1.15 | 22.99 | 22.99 | 22.2434 | 41540 |
| 1720218900 | 22.7 | 0.46 | 2.07 | 22.3 | 22.84 | 22.1467 | 36850 |
| 1720040640 | 22.24 | -0.15 | -0.67 | 22.99 | 22.99 | 21.7525 | 49509 |
| 1719959700 | 22.39 | 1.32 | 6.26 | 21.38 | 22.47 | 21.38 | 38038 |
| 1719873300 | 21.07 | -1.87 | -8.15 | 22.69 | 22.78 | 21.07 | 98963 |
| 1719614100 | 22.94 | 0.52 | 2.32 | 22.43 | 23 | 22.43 | 39333 |
| 1719527700 | 22.42 | -0.23 | -1.02 | 22.65 | 22.65 | 21.87 | 81009 |
| 1719441300 | 22.65 | 0.07 | 0.31 | 22.58 | 22.92 | 22.36 | 76499 |
| 1719354900 | 22.58 | 0.58 | 2.64 | 22 | 22.76 | 21.87 | 40513 |
| 1719268500 | 22 | -0.89 | -3.89 | 22.89 | 23.225 | 22 | 127428 |
| 1719009300 | 22.89 | -0.11 | -0.48 | 22.97 | 24.38 | 22.64 | 185047 |
| 1718922900 | 23 | -1.05 | -4.37 | 23.47 | 23.8199 | 22.53 | 108083 |
| 1718750100 | 24.05 | 0.84 | 3.62 | 22.97 | 24.8 | 22.8401 | 177122 |
| 1718663700 | 23.21 | 0.41 | 1.80 | 22.58 | 23.75 | 22.14 | 114142 |
