Hot Features
프리미엄
Monogram Technologies Inc (MGRM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0963 | -4.66050428302 | 2.0663 | 2.1 | 1.9184 | 68086 | 1.99359791 | CS |
| 4 | -0.53 | -21.2 | 2.5 | 2.54 | 1.9184 | 119000 | 2.21911366 | CS |
| 12 | -0.8302 | -29.6478822941 | 2.8002 | 3.6199 | 1.9184 | 190374 | 2.69186428 | CS |
| 26 | -0.05 | -2.47524752475 | 2.02 | 3.85 | 1.9184 | 131739 | 2.67940824 | CS |
| 52 | -1.12 | -36.2459546926 | 3.09 | 4.9 | 1.53 | 136126 | 3.05987783 | CS |
| 156 | -2.56 | -56.5121412804 | 4.53 | 48.99 | 1.53 | 70868 | 4.5862787 | CS |
| 260 | -2.56 | -56.5121412804 | 4.53 | 48.99 | 1.53 | 51163 | 4.5862787 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.97 | -0.01 | -0.51 | 1.99 | 2.04 | 1.96 | 58035 |
| 1732232100 | 1.98 | -0.02 | -1.00 | 2.0139999 | 2.05 | 1.9184 | 75442 |
| 1732145700 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.96 | 99926 |
| 1732059300 | 2.04 | 0.05 | 2.51 | 1.9965 | 2.1 | 1.98 | 42814 |
| 1731972900 | 1.99 | -0.06 | -2.93 | 2.0663 | 2.1 | 1.99 | 64214 |
| 1731713700 | 2.05 | 0.04 | 1.99 | 2.065 | 2.0799 | 1.95 | 119351 |
| 1731627300 | 2.0099999 | -0.11 | -5.19 | 2.12 | 2.14 | 2.0099999 | 112380 |
| 1731540900 | 2.12 | -0.1 | -4.50 | 2.19 | 2.23 | 2.1 | 74731 |
| 1731454500 | 2.22 | 0.04 | 1.83 | 2.15 | 2.22 | 2.15 | 57408 |
| 1731368100 | 2.18 | -0.03 | -1.36 | 2.19 | 2.2432 | 2.16 | 79505 |
| 1731108900 | 2.21 | -0.08 | -3.49 | 2.3573 | 2.3573 | 2.17 | 56735 |
| 1731022500 | 2.29 | 0.07 | 3.15 | 2.1701 | 2.41 | 2.17 | 452776 |
| 1730936100 | 2.22 | -0.04 | -1.77 | 2.2954 | 2.2954 | 2.21 | 88070 |
| 1730849700 | 2.2599999 | -0.04 | -1.74 | 2.34 | 2.48 | 2.2599999 | 241267 |
| 1730763300 | 2.3 | -0.01 | -0.43 | 2.2799999 | 2.4 | 2.27 | 219939 |
| 1730500500 | 2.31 | 0.01 | 0.43 | 2.3899 | 2.39 | 2.2799999 | 119213 |
| 1730414100 | 2.3 | -0.05 | -2.13 | 2.3 | 2.39 | 2.25 | 171244 |
| 1730327700 | 2.35 | -0.06 | -2.49 | 2.38 | 2.5 | 2.35 | 105783 |
| 1730241300 | 2.41 | -0.07 | -2.82 | 2.44 | 2.47 | 2.35 | 53551 |
| 1730154900 | 2.48 | 0.03 | 1.22 | 2.5 | 2.54 | 2.47 | 87614 |
| 1729895700 | 2.45 | 0.06 | 2.51 | 2.36 | 2.5 | 2.36 | 97468 |
| 1729809300 | 2.39 | 0.01 | 0.42 | 2.38 | 2.4619 | 2.3 | 58137 |
| 1729722900 | 2.38 | -0.11 | -4.42 | 2.44 | 2.49 | 2.38 | 40661 |
| 1729636500 | 2.49 | 0.01 | 0.40 | 2.45 | 2.56 | 2.4215 | 71807 |
| 1729550100 | 2.48 | 0.02 | 0.81 | 2.54 | 2.55 | 2.45 | 72294 |
| 1729290900 | 2.46 | 0 | 0.00 | 2.44 | 2.59 | 2.41 | 53279 |
| 1729204500 | 2.46 | 0.07 | 2.93 | 2.34 | 2.55 | 2.34 | 61683 |
| 1729118100 | 2.39 | 0.09 | 3.91 | 2.3 | 2.43 | 2.3 | 80713 |
| 1729031700 | 2.3 | -0.03 | -1.29 | 2.34 | 2.4 | 2.27 | 66906 |
| 1728945300 | 2.33 | -0.07 | -2.92 | 2.36 | 2.62 | 2.3 | 144766 |
| 1728686100 | 2.4 | 0.04 | 1.69 | 2.35 | 2.4406 | 2.35 | 32494 |
| 1728599700 | 2.36 | 0 | 0.00 | 2.32 | 2.42 | 2.32 | 24631 |
| 1728513300 | 2.36 | 0.04 | 1.72 | 2.35 | 2.425 | 2.307 | 51428 |
| 1728426900 | 2.32 | 0 | 0.00 | 2.39 | 2.39 | 2.3 | 35502 |
| 1728340500 | 2.32 | 0 | 0.00 | 2.3 | 2.4178 | 2.2799999 | 54070 |
| 1728081300 | 2.32 | -0.06 | -2.52 | 2.32 | 2.4201 | 2.27 | 95108 |
| 1727994900 | 2.38 | -0.08 | -3.25 | 2.41 | 2.48 | 2.31 | 157912 |
| 1727908500 | 2.46 | -0.01 | -0.40 | 2.4333 | 2.62 | 2.4333 | 111984 |
| 1727822100 | 2.47 | -0.19 | -7.14 | 2.6 | 2.615 | 2.34 | 173342 |
| 1727735520 | 2.66 | 0.01 | 0.38 | 2.62 | 2.7 | 2.5896 | 78094 |
| 1727476500 | 2.65 | 0.14 | 5.58 | 2.5299999 | 2.74 | 2.5284 | 147350 |
| 1727390100 | 2.5099999 | 0.07 | 2.87 | 2.44 | 2.55 | 2.38 | 119858 |
| 1727303700 | 2.44 | -0.04 | -1.61 | 2.46 | 2.55 | 2.33 | 162333 |
| 1727217300 | 2.48 | -0.2 | -7.46 | 2.7 | 2.7498999 | 2.435 | 332665 |
| 1727130900 | 2.68 | -0.16 | -5.63 | 2.87 | 2.87 | 2.65 | 135114 |
| 1726871700 | 2.84 | 0 | 0.00 | 2.87 | 2.9 | 2.65 | 1016722 |
| 1726785300 | 2.84 | -0.4 | -12.35 | 3.14 | 3.2675 | 2.7301 | 501925 |
| 1726698900 | 3.24 | 0.01 | 0.31 | 3.18 | 3.29 | 3.085 | 167979 |
| 1726612500 | 3.23 | -0.04 | -1.22 | 3.27 | 3.45 | 3.13 | 307353 |
| 1726526100 | 3.27 | -0.01 | -0.30 | 3.35 | 3.48 | 3.18 | 313755 |
| 1726266900 | 3.2799999 | 0.13 | 4.13 | 3.2812 | 3.3169 | 3.1 | 279547 |
| 1726180500 | 3.15 | -0.21 | -6.25 | 3.57 | 3.57 | 3.0001 | 685891 |
| 1726094100 | 3.36 | 0.38 | 12.75 | 3.24 | 3.6199 | 3.08 | 793975 |
| 1726007700 | 2.98 | 0.13 | 4.56 | 2.89 | 3.0944 | 2.77 | 242908 |
| 1725921300 | 2.85 | 0.36 | 14.46 | 2.7799999 | 3.55 | 2.7799999 | 1182395 |
| 1725662100 | 2.49 | 0.13 | 5.51 | 2.44 | 2.494 | 2.3328 | 195730 |
| 1725575700 | 2.36 | -0.09 | -3.67 | 2.47 | 2.49 | 2.2599999 | 153497 |
| 1725489300 | 2.45 | 0.02 | 0.82 | 2.54 | 2.55 | 2.3503 | 182188 |
| 1725402900 | 2.43 | -0.32 | -11.64 | 2.8001999 | 2.83 | 2.33 | 368628 |
| 1725057300 | 2.75 | -0.23 | -7.72 | 3.19 | 3.1993999 | 2.66 | 202987 |
| 1724970900 | 2.98 | 0.37 | 13.96 | 2.63 | 2.98 | 2.5099999 | 193367 |
| 1724884500 | 2.615 | -0.21 | -7.27 | 2.93 | 2.9431 | 2.58 | 300270 |
| 1724798100 | 2.82 | -0.36 | -11.32 | 3.33 | 3.37 | 2.7599999 | 243314 |
| 1724711700 | 3.18 | -0.26 | -7.56 | 3.5 | 3.5 | 2.84 | 270119 |
