Hot Features
프리미엄
Mesa Laboratories Inc (MLAB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.69 | -4.69935375105 | 142.36 | 148 | 135.67 | 30675 | 144.94939561 | CS |
| 4 | 5.14 | 3.93779207845 | 130.53 | 148 | 125.7 | 29280 | 138.57808821 | CS |
| 12 | 17.84 | 15.14045659 | 117.83 | 148 | 97.9 | 39189 | 124.67217678 | CS |
| 26 | 26.23 | 23.9674707602 | 109.44 | 148 | 97.8497 | 34953 | 124.16619612 | CS |
| 52 | 40.93 | 43.2024488073 | 94.74 | 148 | 83.68 | 38589 | 112.18381369 | CS |
| 156 | -145.1 | -51.6793104676 | 280.77 | 286.2 | 82.86 | 45580 | 146.6185165 | CS |
| 260 | -125.33 | -48.0191570881 | 261 | 333.42 | 82.86 | 40034 | 183.7795849 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 140.47 | -4.38 | -3.02 | 141.61 | 142.61 | 138.94999 | 17345 |
| 1737675300 | 144.85 | 0 | 0.00 | 144.85 | 144.85 | 144.85 | 0 |
| 1737588900 | 144.85 | -1.79 | -1.22 | 146.51 | 147.06 | 143.38 | 27129 |
| 1737502500 | 146.63999 | 7.03 | 5.04 | 142.36 | 148 | 141.24 | 47501 |
| 1737156900 | 139.61 | 2.45 | 1.79 | 138.31 | 144.91 | 138.31 | 30081 |
| 1737070500 | 137.16 | 2.08 | 1.54 | 133.99 | 137.82499 | 131.9 | 23933 |
| 1736984100 | 135.08 | 4.03 | 3.08 | 135.78 | 137 | 133.8 | 18524 |
| 1736897700 | 131.05 | -0.05 | -0.04 | 132.63999 | 132.99 | 129.205 | 30961 |
| 1736811300 | 131.1 | -3.29 | -2.45 | 133 | 133 | 125.7 | 29084 |
| 1736552100 | 134.38999 | -7.64 | -5.38 | 140.6861 | 140.6861 | 132.5 | 23203 |
| 1736379300 | 142.03 | 3.12 | 2.25 | 136.56 | 142.04 | 136.56 | 25723 |
| 1736292900 | 138.91 | -5.28 | -3.66 | 144.24 | 144.24 | 138.53 | 44138 |
| 1736206500 | 144.19 | 5.84 | 4.22 | 138.21 | 147.3359 | 137.97999 | 58610 |
| 1735947300 | 138.35 | 6.38 | 4.83 | 133.49 | 138.35 | 131.75 | 27197 |
| 1735860900 | 131.97 | 0.1 | 0.08 | 134.31 | 134.31 | 130.38999 | 22203 |
| 1735688100 | 131.87 | -0.17 | -0.13 | 131.8 | 133.4 | 130.655 | 15464 |
| 1735601700 | 132.04 | -1.02 | -0.77 | 130.53 | 133.1162 | 130.53 | 22157 |
| 1735342500 | 133.06 | -2.56 | -1.89 | 134.15 | 134.96 | 131.05 | 40417 |
| 1735256100 | 135.62 | 4.37 | 3.33 | 130.65 | 136.28 | 128.97 | 22744 |
| 1735077840 | 131.25 | -4.15 | -3.06 | 135.18 | 135.38 | 131.21 | 17514 |
| 1734996900 | 135.4 | 3.32 | 2.51 | 132.69999 | 136.58 | 131.16 | 52943 |
| 1734737700 | 132.08 | 0.68 | 0.52 | 130.66 | 136.27 | 130.235 | 135313 |
| 1734651300 | 131.4 | 1.41 | 1.08 | 130.78 | 131.63 | 127.51 | 38746 |
| 1734564900 | 129.99 | -2.34 | -1.77 | 135.38999 | 136.6 | 128.93 | 80448 |
| 1734478500 | 132.33 | -0.93 | -0.70 | 134.97999 | 138 | 131.79 | 52307 |
| 1734392100 | 133.26 | 5.69 | 4.46 | 129.05 | 133.29 | 127.67 | 39285 |
| 1734132900 | 127.57 | 0.41 | 0.32 | 125.56 | 127.57 | 121.03 | 22240 |
| 1734046500 | 127.16 | -1.62 | -1.26 | 125.04 | 127.45 | 124.51 | 16999 |
| 1733960100 | 128.78 | -0.08 | -0.06 | 129.61 | 131.645 | 127.99 | 28869 |
| 1733873700 | 128.86 | -2.2 | -1.68 | 129.53 | 131.445 | 127.31 | 32418 |
| 1733787300 | 131.06 | 7.06 | 5.69 | 125.4 | 132.43 | 124.8 | 35612 |
| 1733528100 | 124 | 1 | 0.81 | 123.675 | 124.27 | 119.64 | 30047 |
| 1733441700 | 123 | -3.33 | -2.64 | 124.65 | 125.5 | 121.985 | 42572 |
| 1733355300 | 126.33 | 3.33 | 2.71 | 124.52 | 126.54 | 124.175 | 33988 |
| 1733268900 | 123 | 1.53 | 1.26 | 121.8 | 123.09 | 120.0001 | 35568 |
| 1733182500 | 121.47 | 4.33 | 3.70 | 118 | 121.61 | 115.0601 | 43178 |
| 1732917840 | 117.14 | -1.21 | -1.02 | 117.96 | 118.17 | 116.98 | 18731 |
| 1732750500 | 118.35 | 1.9 | 1.63 | 119.6 | 119.73 | 117.08 | 32023 |
| 1732664100 | 116.45 | 2.83 | 2.49 | 113.02 | 117.72 | 111.7 | 42968 |
| 1732577700 | 113.62 | 4.53 | 4.15 | 111.25 | 116 | 109.73 | 48178 |
| 1732318500 | 109.09 | 8.23 | 8.16 | 100.31 | 110.94 | 100.31 | 62521 |
| 1732232100 | 100.86 | 2.27 | 2.30 | 99.79 | 102.92 | 98.72 | 66959 |
| 1732145700 | 98.59 | -1.16 | -1.16 | 98.33 | 101.34 | 97.9 | 29656 |
| 1732059300 | 99.75 | -3.3 | -3.20 | 101.035 | 102.07 | 99.47 | 34242 |
| 1731972900 | 103.05 | 0.61 | 0.60 | 100.07 | 103.93 | 99.58 | 53917 |
| 1731713700 | 102.435 | -2.17 | -2.07 | 103.75 | 104.97 | 102 | 33490 |
| 1731627300 | 104.6 | -3.17 | -2.94 | 109 | 110.19 | 103.59 | 30902 |
| 1731540900 | 107.77 | -4.63 | -4.12 | 112.89 | 113.655 | 107.77 | 26377 |
| 1731454500 | 112.4 | -6.54 | -5.50 | 117.73 | 119.68 | 111.625 | 44242 |
| 1731368100 | 118.94 | 0.1 | 0.08 | 119.99 | 121 | 117.56 | 39403 |
| 1731108900 | 118.84 | 0.95 | 0.81 | 117 | 120.34 | 113.26 | 43547 |
| 1731022500 | 117.89 | -16.27 | -12.13 | 127.96 | 127.96 | 117.08 | 45966 |
| 1730936100 | 134.16 | 13.35 | 11.05 | 130.82 | 140.54 | 130.82 | 62859 |
| 1730849700 | 120.81 | 2.36 | 1.99 | 118.26 | 122.19 | 117.35 | 42977 |
| 1730763300 | 118.45 | 0.45 | 0.38 | 117.83 | 120.08 | 116.44 | 34329 |
| 1730500500 | 118 | 3.96 | 3.47 | 115.36 | 118.26 | 115.36 | 33185 |
| 1730414100 | 114.04 | -0.94 | -0.82 | 114.55 | 115.52 | 113.33 | 17867 |
| 1730327700 | 114.98 | 2.3 | 2.04 | 116.1 | 116.785 | 114.62 | 26957 |
| 1730241300 | 112.68 | -0.22 | -0.19 | 112.93 | 113.24 | 110.71 | 50675 |
| 1730154900 | 112.9 | -0.14 | -0.12 | 114.73 | 115.47 | 112.08 | 39909 |
