Hot Features
프리미엄
Open Lending Corporation (LPRO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -10.6811145511 | 6.46 | 6.7328 | 5.77 | 363764 | 6.38563195 | CS |
| 4 | 0.43 | 8.05243445693 | 5.34 | 6.7328 | 5.04 | 448152 | 5.93676034 | CS |
| 12 | -0.38 | -6.17886178862 | 6.15 | 6.75 | 5.04 | 336592 | 5.96630468 | CS |
| 26 | 0.29 | 5.29197080292 | 5.48 | 6.92 | 5.04 | 345150 | 5.90229653 | CS |
| 52 | -1.73 | -23.0666666667 | 7.5 | 8.425 | 4.57 | 401292 | 6.06097192 | CS |
| 156 | -12.94 | -69.1608765366 | 18.71 | 21.12 | 4.57 | 654502 | 8.82677481 | CS |
| 260 | -7.77 | -57.3855243722 | 13.54 | 44 | 4.57 | 775857 | 19.13002762 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 6 | -0.18 | -2.91 | 6.09 | 6.151 | 5.89 | 284321 |
| 1739230500 | 6.18 | -0.14 | -2.22 | 6.35 | 6.505 | 6.14 | 274881 |
| 1738971300 | 6.32 | -0.21 | -3.22 | 6.53 | 6.57 | 6.24 | 248298 |
| 1738884900 | 6.53 | -0.08 | -1.21 | 6.69 | 6.7328 | 6.5199999 | 488770 |
| 1738798500 | 6.61 | 0.04 | 0.61 | 6.46 | 6.69 | 6.46 | 504128 |
| 1738712100 | 6.57 | 0.45 | 7.35 | 6.09 | 6.621 | 6.09 | 560263 |
| 1738625700 | 6.12 | 0.07 | 1.16 | 5.87 | 6.13 | 5.84 | 321267 |
| 1738366500 | 6.05 | -0.32 | -5.02 | 6.33 | 6.35 | 5.94 | 588385 |
| 1738280100 | 6.37 | 0.07 | 1.11 | 6.37 | 6.5599999 | 6.15 | 609201 |
| 1738193700 | 6.3 | 0.66 | 11.70 | 5.99 | 6.6695 | 5.98 | 1272796 |
| 1738107300 | 5.64 | 0.39 | 7.43 | 5.28 | 5.67 | 5.25 | 439936 |
| 1738020900 | 5.25 | 0.09 | 1.74 | 5.17 | 5.4 | 5.17 | 248617 |
| 1737761700 | 5.16 | 0.07 | 1.38 | 5.07 | 5.19 | 5.04 | 237436 |
| 1737675300 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1737588900 | 5.09 | -0.1 | -1.93 | 5.18 | 5.1858 | 5.08 | 432108 |
| 1737502500 | 5.19 | 0.05 | 0.97 | 5.13 | 5.3 | 5.1 | 394293 |
| 1737156900 | 5.14 | 0.04 | 0.78 | 5.15 | 5.25 | 5.12 | 462382 |
| 1737070500 | 5.1 | -0.18 | -3.41 | 5.28 | 5.28 | 5.0801 | 405403 |
| 1736984100 | 5.28 | 0.15 | 2.92 | 5.34 | 5.36 | 5.2 | 260944 |
| 1736897700 | 5.13 | -0.02 | -0.39 | 5.24 | 5.33 | 5.1109 | 191959 |
| 1736811300 | 5.15 | -0.02 | -0.39 | 5.11 | 5.15 | 5.05 | 220426 |
| 1736552100 | 5.17 | -0.29 | -5.31 | 5.38 | 5.38 | 5.14 | 312462 |
| 1736379300 | 5.46 | -0.09 | -1.62 | 5.42 | 5.53 | 5.4 | 247403 |
| 1736292900 | 5.55 | -0.06 | -1.07 | 5.64 | 5.74 | 5.46 | 268884 |
| 1736206500 | 5.61 | -0.23 | -3.94 | 5.878 | 5.9 | 5.6 | 226252 |
| 1735947300 | 5.84 | 0.13 | 2.28 | 5.79 | 5.89 | 5.715 | 251337 |
| 1735860900 | 5.71 | -0.26 | -4.36 | 6.03 | 6.03 | 5.61 | 191928 |
| 1735688100 | 5.97 | 0.19 | 3.29 | 5.83 | 6.03 | 5.83 | 277623 |
| 1735601700 | 5.78 | -0.1 | -1.70 | 5.79 | 5.795 | 5.67 | 233934 |
| 1735342500 | 5.88 | -0.07 | -1.18 | 5.92 | 5.95 | 5.69 | 282423 |
| 1735256100 | 5.95 | 0.09 | 1.54 | 5.8 | 6 | 5.8 | 158187 |
| 1735077840 | 5.86 | 0.14 | 2.45 | 5.72 | 5.86 | 5.675 | 90185 |
| 1734996900 | 5.72 | -0.15 | -2.56 | 5.87 | 5.9 | 5.65 | 243805 |
| 1734737700 | 5.87 | -0.02 | -0.34 | 5.91 | 6.03 | 5.7699999 | 709745 |
| 1734651300 | 5.89 | -0.31 | -5.00 | 6.26 | 6.28 | 5.67 | 406335 |
| 1734564900 | 6.2 | -0.36 | -5.49 | 6.59 | 6.695 | 6.14 | 479711 |
| 1734478500 | 6.5599999 | 0.75 | 12.91 | 5.8 | 6.75 | 5.7699999 | 565513 |
| 1734392100 | 5.8099999 | 0.09 | 1.57 | 5.67 | 5.87 | 5.6525999 | 301494 |
| 1734132900 | 5.72 | -0.36 | -5.92 | 6.015 | 6.03 | 5.68 | 318467 |
| 1734046500 | 6.08 | -0.05 | -0.82 | 6.1 | 6.16 | 6.03 | 156750 |
| 1733960100 | 6.13 | 0.01 | 0.16 | 6.155 | 6.215 | 6.0199999 | 225491 |
| 1733873700 | 6.12 | -0.1 | -1.61 | 6.24 | 6.24 | 6.055 | 260674 |
| 1733787300 | 6.22 | 0.36 | 6.14 | 5.89 | 6.26 | 5.89 | 222341 |
| 1733528100 | 5.86 | 0.15 | 2.63 | 5.79 | 5.91 | 5.76 | 182036 |
| 1733441700 | 5.71 | -0.24 | -4.03 | 5.94 | 5.94 | 5.71 | 224411 |
| 1733355300 | 5.95 | -0.03 | -0.50 | 5.95 | 6.1 | 5.9147999 | 228955 |
| 1733268900 | 5.98 | -0.38 | -5.97 | 6.36 | 6.38 | 5.925 | 257578 |
| 1733182500 | 6.36 | -0.02 | -0.31 | 6.38 | 6.45 | 6.29 | 286808 |
| 1732917840 | 6.38 | -0.02 | -0.31 | 6.456 | 6.456 | 6.36 | 200085 |
| 1732750500 | 6.4 | 0.04 | 0.63 | 6.41 | 6.46 | 6.28 | 214339 |
| 1732664100 | 6.36 | -0.12 | -1.85 | 6.45 | 6.48 | 6.3099999 | 266294 |
| 1732577700 | 6.48 | 0.01 | 0.15 | 6.565 | 6.63 | 6.4603 | 352333 |
| 1732318500 | 6.47 | 0.11 | 1.73 | 6.43 | 6.54 | 6.3446 | 344915 |
| 1732232100 | 6.36 | 0.13 | 2.09 | 6.26 | 6.415 | 6.2 | 218539 |
| 1732145700 | 6.23 | 0.04 | 0.65 | 6.155 | 6.23 | 6.0599999 | 285087 |
| 1732059300 | 6.19 | 0.01 | 0.16 | 6.07 | 6.2 | 6.03 | 266427 |
| 1731972900 | 6.18 | -0.09 | -1.44 | 6.2699999 | 6.2966 | 6.065 | 261537 |
| 1731713700 | 6.2699999 | -0.04 | -0.63 | 6.37 | 6.37 | 6.135 | 299427 |
| 1731627300 | 6.3099999 | -0.35 | -5.26 | 6.6 | 6.63 | 6.125 | 577778 |
| 1731540900 | 6.66 | 0.36 | 5.71 | 6.35 | 6.8 | 6.34 | 703243 |
| 1731454500 | 6.3 | -0.07 | -1.02 | 6.2699999 | 6.48 | 6.165 | 498794 |
