Hot Features
프리미엄
Montauk Renewables Inc (MNTK)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -11.038961039 | 4.62 | 4.62 | 4.11 | 107333 | 4.32499961 | CS |
| 4 | -0.17 | -3.97196261682 | 4.28 | 4.71 | 4.01 | 102017 | 4.31289512 | CS |
| 12 | 0 | 0 | 4.11 | 4.96 | 3.66 | 148870 | 4.17637194 | CS |
| 26 | -0.38 | -8.46325167038 | 4.49 | 6.04 | 3.66 | 175834 | 4.60184166 | CS |
| 52 | -1.9 | -31.6139767055 | 6.01 | 6.13 | 3.38 | 251724 | 4.67616753 | CS |
| 156 | -6.15 | -59.9415204678 | 10.26 | 20.78 | 3.38 | 307798 | 9.48442024 | CS |
| 260 | -8.89 | -68.3846153846 | 13 | 20.78 | 3.38 | 258405 | 9.67083733 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 4.11 | -0.17 | -3.97 | 4.36 | 4.36 | 4.1025 | 113823 |
| 1740526500 | 4.28 | 0.12 | 2.88 | 4.26 | 4.36 | 4.16 | 116823 |
| 1740440100 | 4.16 | -0.05 | -1.19 | 4.24 | 4.26 | 4.1449999 | 92425 |
| 1740180900 | 4.21 | -0.25 | -5.61 | 4.5599999 | 4.61 | 4.2 | 125546 |
| 1740094500 | 4.46 | -0.07 | -1.55 | 4.53 | 4.53 | 4.36 | 75319 |
| 1740008100 | 4.53 | -0.16 | -3.41 | 4.62 | 4.62 | 4.3400999 | 119231 |
| 1739921700 | 4.69 | 0.24 | 5.39 | 4.45 | 4.71 | 4.45 | 102602 |
| 1739576100 | 4.45 | 0.16 | 3.73 | 4.45 | 4.53 | 4.34 | 130709 |
| 1739489700 | 4.29 | 0.08 | 1.90 | 4.28 | 4.3099999 | 4.21 | 98444 |
| 1739403300 | 4.21 | -0.08 | -1.86 | 4.21 | 4.28 | 4.18 | 88040 |
| 1739316900 | 4.29 | -0.01 | -0.23 | 4.25 | 4.3 | 4.21 | 77463 |
| 1739230500 | 4.3 | -0.07 | -1.60 | 4.39 | 4.53 | 4.29 | 96396 |
| 1738971300 | 4.37 | -0.02 | -0.46 | 4.44 | 4.5 | 4.29 | 94894 |
| 1738884900 | 4.39 | 0.1 | 2.33 | 4.3 | 4.41 | 4.225 | 70331 |
| 1738798500 | 4.29 | -0.06 | -1.38 | 4.37 | 4.4668 | 4.28 | 78723 |
| 1738712100 | 4.35 | 0.2 | 4.82 | 4.1 | 4.36 | 4.07 | 96866 |
| 1738625700 | 4.15 | -0.03 | -0.72 | 4.07 | 4.21 | 4.07 | 154559 |
| 1738366500 | 4.18 | -0.09 | -2.11 | 4.25 | 4.3 | 4.1223 | 132670 |
| 1738280100 | 4.2699999 | 0.14 | 3.39 | 4.14 | 4.34 | 4.12 | 87835 |
| 1738193700 | 4.13 | -0.18 | -4.18 | 4.28 | 4.28 | 4.045 | 75450 |
| 1738107300 | 4.3099999 | 0.12 | 2.86 | 4.4 | 4.5199999 | 4.1849999 | 240978 |
| 1738020900 | 4.19 | -0.32 | -7.10 | 4.5199999 | 4.64 | 4.19 | 208735 |
| 1737761700 | 4.51 | 0.29 | 6.87 | 4.45 | 4.63 | 4.45 | 149132 |
| 1737675300 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1737588900 | 4.22 | -0.27 | -6.01 | 4.46 | 4.54 | 4.21 | 159925 |
| 1737502500 | 4.49 | 0.22 | 5.15 | 4.37 | 4.54 | 4.32 | 100576 |
| 1737156900 | 4.2699999 | 0.09 | 2.15 | 4.24 | 4.29 | 4.16 | 135779 |
| 1737070500 | 4.18 | 0.02 | 0.48 | 4.16 | 4.23 | 4.08 | 153737 |
| 1736984100 | 4.16 | 0.19 | 4.79 | 4.11 | 4.24 | 4.11 | 95820 |
| 1736897700 | 3.97 | 0 | 0.00 | 4.01 | 4.11 | 3.835 | 120934 |
| 1736811300 | 3.97 | -0.15 | -3.64 | 4 | 4.105 | 3.97 | 97832 |
| 1736552100 | 4.12 | -0.22 | -5.07 | 4.25 | 4.25 | 4 | 156551 |
| 1736379300 | 4.34 | -0.11 | -2.47 | 4.2699999 | 4.38 | 4.19 | 104279 |
| 1736292900 | 4.45 | 0.01 | 0.23 | 4.45 | 4.45 | 4.29 | 133577 |
| 1736206500 | 4.44 | -0.5 | -10.12 | 4.62 | 4.7699999 | 4.4 | 253167 |
| 1735947300 | 4.94 | 0.6 | 13.82 | 4.426 | 4.96 | 4.3099999 | 388122 |
| 1735860900 | 4.34 | 0.36 | 9.05 | 4.275 | 4.61 | 4.26 | 301443 |
| 1735688100 | 3.98 | -0.08 | -1.97 | 4.11 | 4.21 | 3.95 | 365133 |
| 1735601700 | 4.0599999 | 0.13 | 3.31 | 3.91 | 4.1 | 3.9 | 174813 |
| 1735342500 | 3.93 | -0.03 | -0.76 | 4.11 | 4.12 | 3.83 | 127614 |
| 1735256100 | 3.96 | 0.19 | 5.04 | 3.74 | 3.975 | 3.73 | 95496 |
| 1735077840 | 3.77 | -0.01 | -0.26 | 3.77 | 3.8 | 3.72 | 49706 |
| 1734996900 | 3.78 | 0.03 | 0.80 | 3.81 | 3.96 | 3.74 | 80475 |
| 1734737700 | 3.75 | 0.02 | 0.54 | 3.87 | 3.95 | 3.74 | 464266 |
| 1734651300 | 3.73 | -0.02 | -0.53 | 3.85 | 3.87 | 3.66 | 176965 |
| 1734564900 | 3.75 | -0.2 | -5.06 | 4.0599999 | 4.0819 | 3.72 | 149481 |
| 1734478500 | 3.95 | 0.01 | 0.25 | 3.95 | 4 | 3.86 | 113995 |
| 1734392100 | 3.94 | -0.08 | -1.99 | 3.9 | 3.99 | 3.87 | 123625 |
| 1734132900 | 4.0199999 | -0.07 | -1.71 | 4.05 | 4.07 | 4.005 | 67162 |
| 1734046500 | 4.09 | -0.18 | -4.22 | 4.2 | 4.23 | 4.0599999 | 110650 |
| 1733960100 | 4.2699999 | 0.22 | 5.43 | 4.035 | 4.35 | 4.025 | 177796 |
| 1733873700 | 4.05 | 0.14 | 3.58 | 3.97 | 4.0599999 | 3.8 | 198261 |
| 1733787300 | 3.91 | 0.01 | 0.26 | 3.96 | 4.0599999 | 3.89 | 175779 |
| 1733528100 | 3.9 | 0 | 0.00 | 4.0199999 | 4.035 | 3.79 | 139001 |
| 1733441700 | 3.9 | -0.1 | -2.50 | 4.035 | 4.07 | 3.8454 | 181669 |
| 1733355300 | 4 | -0.11 | -2.68 | 4.18 | 4.24 | 3.945 | 149648 |
| 1733268900 | 4.11 | -0.18 | -4.20 | 4.24 | 4.28 | 4.09 | 190418 |
| 1733182500 | 4.29 | -0.13 | -2.94 | 4.41 | 4.41 | 4.21 | 218894 |
| 1732917840 | 4.42 | -0.01 | -0.23 | 4.49 | 4.49 | 4.37 | 73218 |
| 1732750500 | 4.43 | 0.13 | 3.02 | 4.42 | 4.45 | 4.37 | 109300 |
