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 | -0.03 | -1.63043478261 | 1.84 | 1.916 | 1.77 | 6188 | 1.81778517 | CS |
| 4 | 0.04 | 2.25988700565 | 1.77 | 2.0443 | 1.63 | 18720 | 1.81140978 | CS |
| 12 | -0.18 | -9.04522613065 | 1.99 | 2.2 | 1.5149 | 25519 | 1.82351764 | CS |
| 26 | -0.22 | -10.8374384236 | 2.03 | 3.2 | 1.5149 | 16942 | 2.04784355 | CS |
| 52 | -1.68 | -48.1375358166 | 3.49 | 3.5501 | 1.5149 | 13408 | 2.29393433 | CS |
| 156 | -43.15 | -95.9741992883 | 44.96 | 50.16 | 1.5149 | 113912 | 6.9122549 | CS |
| 260 | -49.39 | -96.46484375 | 51.2 | 101.6 | 1.5149 | 105758 | 22.8104803 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 1.84 | 1.88 | 1.78 | 4201 |
| 1736379300 | 1.89 | -0.09 | -4.55 | 1.96 | 1.98 | 1.75 | 23157 |
| 1736292900 | 1.98 | -0.06 | -2.94 | 2.0099999 | 2.0442999 | 1.8943 | 11258 |
| 1736206500 | 2.04 | 0.17 | 9.09 | 1.9 | 2.04 | 1.85 | 25153 |
| 1735947300 | 1.87 | 0.03 | 1.65 | 1.84 | 1.9899 | 1.84 | 13629 |
| 1735860900 | 1.8396 | -0 | -0.18 | 1.78 | 1.92 | 1.78 | 20815 |
| 1735688100 | 1.8429 | -0.03 | -1.71 | 1.88 | 1.95 | 1.76 | 18701 |
| 1735601700 | 1.875 | -0.02 | -0.79 | 1.83 | 1.8999 | 1.76 | 44318 |
| 1735342500 | 1.89 | 0.16 | 9.25 | 1.74 | 1.89 | 1.72 | 8550 |
| 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 | 1.7 | 1.73 | 1.6399999 | 18479 |
| 1734737700 | 1.69 | -0.05 | -2.87 | 1.77 | 1.81 | 1.69 | 77859 |
| 1734651300 | 1.74 | -0.09 | -4.92 | 1.86 | 1.88 | 1.735 | 32472 |
| 1734564900 | 1.83 | -0.11 | -5.67 | 1.9 | 1.94 | 1.83 | 48424 |
| 1734478500 | 1.94 | 0.01 | 0.52 | 1.9 | 1.98 | 1.89 | 3918 |
| 1734392100 | 1.93 | -0.03 | -1.53 | 2.06 | 2.1 | 1.89 | 38233 |
| 1734132900 | 1.96 | 0.01 | 0.51 | 1.95 | 2 | 1.8756 | 31034 |
| 1734046500 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.8925 | 33163 |
| 1733960100 | 2 | -0.13 | -6.10 | 2.1 | 2.105 | 1.98 | 20107 |
| 1733873700 | 2.13 | 0.03 | 1.43 | 2.09 | 2.2 | 2 | 16045 |
| 1733787300 | 2.1 | -0.01 | -0.47 | 2.1 | 2.1791 | 2.0099999 | 31712 |
| 1733528100 | 2.11 | 0.02 | 0.96 | 2.06 | 2.19 | 1.95 | 27568 |
| 1733441700 | 2.09 | 0.25 | 13.59 | 1.95 | 2.1204 | 1.85 | 103831 |
| 1733355300 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.8 | 12143 |
| 1733268900 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.8 | 3320 |
| 1733182500 | 1.79 | -0.06 | -3.24 | 1.82 | 1.88 | 1.76 | 56631 |
| 1732917840 | 1.85 | 0 | 0.00 | 1.81 | 1.85 | 1.7745 | 5579 |
| 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 | 78626 |
| 1732577700 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.6701 | 38643 |
| 1732318500 | 1.67 | 0.03 | 1.83 | 1.6299999 | 1.67 | 1.5832 | 46231 |
| 1732232100 | 1.6399999 | 0.01 | 0.62 | 1.62 | 1.6595 | 1.62 | 22364 |
| 1732145700 | 1.6298999 | -0.1 | -5.79 | 1.7 | 1.74 | 1.59 | 90316 |
| 1732059300 | 1.73 | -0 | -0.01 | 1.71 | 1.94 | 1.6769 | 82680 |
| 1731972900 | 1.7302 | 0.2 | 13.08 | 1.55 | 1.791592 | 1.55 | 7468 |
| 1731713700 | 1.53 | -0.15 | -8.76 | 1.66 | 1.7499 | 1.5149 | 13513 |
| 1731627300 | 1.6769 | -0.29 | -14.88 | 1.83 | 1.97 | 1.6769 | 26214 |
| 1731540900 | 1.97 | 0.1 | 5.35 | 1.9 | 1.99 | 1.85 | 18294 |
| 1731454500 | 1.87 | 0.03 | 1.90 | 1.88 | 1.89 | 1.83 | 7402 |
| 1731368100 | 1.8352 | -0 | -0.26 | 1.87 | 1.9 | 1.8156 | 12524 |
| 1731108900 | 1.84 | -0.11 | -5.64 | 1.9 | 1.9 | 1.84 | 6263 |
| 1731022500 | 1.95 | 0.17 | 9.54 | 1.92 | 1.97 | 1.92 | 4952 |
| 1730936100 | 1.7801 | -0.17 | -8.71 | 2.02 | 2.07 | 1.7801 | 10460 |
| 1730849700 | 1.95 | 0.04 | 2.09 | 1.93 | 1.99 | 1.7601 | 8307 |
| 1730763300 | 1.91 | 0.19 | 11.32 | 1.73 | 1.93 | 1.73 | 18975 |
| 1730500500 | 1.7157 | -0.02 | -1.27 | 1.72 | 1.77 | 1.7089 | 6518 |
| 1730414100 | 1.7378 | -0.03 | -1.82 | 1.79 | 1.79 | 1.7 | 7801 |
| 1730327700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.87 | 1.77 | 10665 |
| 1730241300 | 1.8 | 0.02 | 1.12 | 1.78 | 1.93 | 1.78 | 20774 |
| 1730154900 | 1.78 | -0.21 | -10.55 | 1.97 | 1.97 | 1.76 | 36145 |
| 1729895700 | 1.99 | 0.07 | 3.65 | 1.99 | 1.99 | 1.91 | 476 |
| 1729809300 | 1.92 | -0.07 | -3.27 | 2.0231 | 2.0231 | 1.915 | 5655 |
| 1729722900 | 1.985 | -0.22 | -9.77 | 2.2 | 2.2 | 1.98 | 60227 |
| 1729636500 | 2.2 | 0 | 0.00 | 2.2 | 2.3301 | 2.15 | 8002 |
| 1729550100 | 2.2 | -0.19 | -7.95 | 2.36 | 2.38 | 2.2 | 5226 |
| 1729290900 | 2.3899 | -0 | -0.15 | 2.4 | 2.52 | 2.27 | 19610 |
