Hot Features
프리미엄
LiqTech International Inc (LIQT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.047 | -2.81437125749 | 1.67 | 1.745 | 1.57 | 5899 | 1.69650392 | CS |
| 4 | -0.167 | -9.32960893855 | 1.79 | 1.9 | 1.57 | 3934 | 1.73129951 | CS |
| 12 | -0.1894 | -10.4502317369 | 1.8124 | 2.2 | 1.57 | 16149 | 1.88032685 | CS |
| 26 | -1.047 | -39.2134831461 | 2.67 | 3.2 | 1.5149 | 15813 | 2.01261945 | CS |
| 52 | -1.717 | -51.4071856287 | 3.34 | 3.46 | 1.5149 | 12960 | 2.2379704 | CS |
| 156 | -44.777 | -96.5021551724 | 46.4 | 50.16 | 1.5149 | 113685 | 6.54333659 | CS |
| 260 | -51.417 | -96.9400452489 | 53.04 | 101.6 | 1.5149 | 102646 | 21.83032314 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1.623 | -0.03 | -1.64 | 1.66 | 1.66 | 1.615 | 5152 |
| 1740008100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 195 |
| 1739921700 | 1.65 | -0.05 | -2.94 | 1.65 | 1.65 | 1.6399999 | 6540 |
| 1739576100 | 1.7 | -0.02 | -1.16 | 1.6786 | 1.7 | 1.65 | 4147 |
| 1739489700 | 1.72 | 0.05 | 2.99 | 1.67 | 1.745 | 1.57 | 12713 |
| 1739403300 | 1.67 | -0.13 | -7.22 | 1.89 | 1.89 | 1.6299999 | 13879 |
| 1739316900 | 1.8 | 0.07 | 4.05 | 1.75 | 1.8 | 1.73 | 1227 |
| 1739230500 | 1.73 | -0.04 | -2.26 | 1.79 | 1.79 | 1.73 | 2628 |
| 1738971300 | 1.77 | -0.1 | -5.35 | 1.82 | 1.9 | 1.735 | 4013 |
| 1738884900 | 1.87 | 0.09 | 5.06 | 1.79 | 1.87 | 1.79 | 1784 |
| 1738798500 | 1.78 | -0.03 | -1.66 | 1.78 | 1.78 | 1.75 | 553 |
| 1738712100 | 1.81 | 0.01 | 0.55 | 1.77 | 1.835 | 1.77 | 3572 |
| 1738625700 | 1.8001 | 0.05 | 2.86 | 1.8 | 1.815 | 1.71 | 3534 |
| 1738366500 | 1.75 | -0.12 | -6.41 | 1.8 | 1.8599 | 1.69 | 4382 |
| 1738280100 | 1.8699 | 0.15 | 8.72 | 1.77 | 1.8699 | 1.77 | 3603 |
| 1738193700 | 1.72 | -0.02 | -0.86 | 1.73 | 1.79 | 1.7178 | 2255 |
| 1738107300 | 1.735 | -0.04 | -1.98 | 1.74 | 1.75 | 1.7201 | 3027 |
| 1738020900 | 1.77 | 0.02 | 1.14 | 1.77 | 1.77 | 1.77 | 917 |
| 1737761700 | 1.75 | 0.01 | 0.57 | 1.79 | 1.8 | 1.75 | 1841 |
| 1737675300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737588900 | 1.74 | -0.05 | -2.79 | 1.73 | 1.84 | 1.73 | 5678 |
| 1737502500 | 1.79 | -0.02 | -1.10 | 1.8 | 1.825 | 1.7893 | 3528 |
| 1737156900 | 1.81 | 0.02 | 1.12 | 1.87 | 1.87 | 1.74 | 6240 |
| 1737070500 | 1.79 | -0.02 | -0.85 | 1.84 | 1.85 | 1.79 | 5007 |
| 1736984100 | 1.8054 | 0.02 | 0.86 | 1.8 | 1.85 | 1.79 | 7708 |
| 1736897700 | 1.79 | -0.1 | -5.51 | 1.87 | 1.88 | 1.79 | 6517 |
| 1736811300 | 1.8943 | 0.11 | 6.42 | 1.77 | 1.916 | 1.77 | 7507 |
| 1736552100 | 1.78 | -0.11 | -5.82 | 1.8772 | 1.88 | 1.78 | 3928 |
| 1736379300 | 1.89 | -0.09 | -4.55 | 1.91 | 1.98 | 1.75 | 23077 |
| 1736292900 | 1.98 | -0.06 | -2.94 | 1.8943 | 2.0442999 | 1.8943 | 11241 |
| 1736206500 | 2.04 | 0.17 | 9.09 | 1.9601 | 2.04 | 1.85 | 25140 |
| 1735947300 | 1.87 | 0.03 | 1.65 | 1.8904 | 1.9899 | 1.86 | 13628 |
| 1735860900 | 1.8396 | -0 | -0.18 | 1.83 | 1.92 | 1.8 | 18315 |
| 1735688100 | 1.8429 | -0.03 | -1.71 | 1.88 | 1.95 | 1.76 | 18701 |
| 1735601700 | 1.875 | -0.02 | -0.79 | 1.85 | 1.8999 | 1.76 | 44303 |
| 1735342500 | 1.89 | 0.16 | 9.25 | 1.73 | 1.89 | 1.72 | 8549 |
| 1735256100 | 1.73 | 0.08 | 4.85 | 1.6399999 | 1.75 | 1.6399999 | 17528 |
| 1735077840 | 1.65 | 0 | 0.00 | 1.6526 | 1.68 | 1.6299999 | 7848 |
| 1734996900 | 1.65 | -0.04 | -2.37 | 1.73 | 1.73 | 1.6399999 | 18476 |
| 1734737700 | 1.69 | -0.05 | -2.87 | 1.74 | 1.81 | 1.69 | 77775 |
| 1734651300 | 1.74 | -0.09 | -4.92 | 1.88 | 1.88 | 1.735 | 32446 |
| 1734564900 | 1.83 | -0.11 | -5.67 | 1.8882 | 1.94 | 1.83 | 47350 |
| 1734478500 | 1.94 | 0.01 | 0.52 | 1.94 | 1.98 | 1.89 | 3900 |
| 1734392100 | 1.93 | -0.03 | -1.53 | 2.1 | 2.1 | 1.89 | 36220 |
| 1734132900 | 1.96 | 0.01 | 0.51 | 1.95 | 2 | 1.8756 | 31034 |
| 1734046500 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.8925 | 33138 |
| 1733960100 | 2 | -0.13 | -6.10 | 2.105 | 2.105 | 1.98 | 19972 |
| 1733873700 | 2.13 | 0.03 | 1.43 | 2.02 | 2.2 | 2 | 15959 |
| 1733787300 | 2.1 | -0.01 | -0.47 | 2.1 | 2.1791 | 2.0099999 | 31712 |
| 1733528100 | 2.11 | 0.02 | 0.96 | 2.046 | 2.19 | 1.95 | 24651 |
| 1733441700 | 2.09 | 0.25 | 13.59 | 1.89 | 2.1204 | 1.89 | 100415 |
| 1733355300 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.8 | 12142 |
| 1733268900 | 1.8 | 0.01 | 0.56 | 1.84 | 1.84 | 1.8 | 3284 |
| 1733182500 | 1.79 | -0.06 | -3.24 | 1.82 | 1.88 | 1.76 | 56631 |
| 1732917840 | 1.85 | 0 | 0.00 | 1.8124 | 1.85 | 1.7745 | 5544 |
| 1732750500 | 1.85 | 0.11 | 6.02 | 1.75 | 1.85 | 1.7499 | 50354 |
| 1732664100 | 1.745 | 0.01 | 0.29 | 1.74 | 1.8 | 1.7 | 78292 |
| 1732577700 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.6701 | 38610 |
| 1732318500 | 1.67 | 0.03 | 1.83 | 1.6 | 1.67 | 1.5832 | 46229 |
| 1732232100 | 1.6399999 | 0.01 | 0.62 | 1.62 | 1.6595 | 1.62 | 22347 |
