Hot Features
프리미엄
Montauk Renewables Inc (MNTK)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 6.6985645933 | 4.18 | 4.48 | 3.815 | 247072 | 4.22159796 | CS |
| 4 | -1.25 | -21.8914185639 | 5.71 | 6.04 | 3.815 | 242187 | 4.88720885 | CS |
| 12 | -0.17 | -3.6717062635 | 4.63 | 6.04 | 3.815 | 202291 | 4.91859624 | CS |
| 26 | -0.47 | -9.53346855984 | 4.93 | 6.13 | 3.815 | 217969 | 5.06567527 | CS |
| 52 | -4.86 | -52.1459227468 | 9.32 | 9.75 | 3.38 | 273956 | 5.43901951 | CS |
| 156 | -4.64 | -50.989010989 | 9.1 | 20.78 | 3.38 | 300287 | 9.71934365 | CS |
| 260 | -8.54 | -65.6923076923 | 13 | 20.78 | 3.38 | 265265 | 9.87023222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.46 | 0.03 | 0.68 | 4.5 | 4.5199999 | 4.2699999 | 190746 |
| 1732232100 | 4.43 | 0.46 | 11.59 | 4.01 | 4.48 | 3.965 | 559064 |
| 1732145700 | 3.97 | -0.07 | -1.73 | 4.04 | 4.04 | 3.815 | 155275 |
| 1732059300 | 4.04 | 0 | 0.00 | 4.12 | 4.12 | 3.95 | 149781 |
| 1731972900 | 4.04 | -0.08 | -1.94 | 4.07 | 4.12 | 3.98 | 156577 |
| 1731713700 | 4.12 | -0.19 | -4.41 | 4.18 | 4.38 | 4.09 | 214662 |
| 1731627300 | 4.3099999 | 0.2 | 4.87 | 4.32 | 4.45 | 4.11 | 455394 |
| 1731540900 | 4.11 | -1.08 | -20.81 | 5.5 | 5.78 | 4 | 807233 |
| 1731454500 | 5.19 | -0.1 | -1.89 | 5.29 | 5.29 | 5.05 | 234294 |
| 1731368100 | 5.29 | -0.1 | -1.86 | 5.38 | 5.38 | 4.9 | 250688 |
| 1731108900 | 5.39 | -0.35 | -6.10 | 5.74 | 5.74 | 5.35 | 177486 |
| 1731022500 | 5.74 | -0.29 | -4.81 | 5.8 | 5.84 | 5.58 | 234226 |
| 1730936100 | 6.03 | 0.24 | 4.15 | 5.5 | 6.04 | 5.17 | 414156 |
| 1730849700 | 5.79 | 0.18 | 3.21 | 5.62 | 5.805 | 5.61 | 203033 |
| 1730763300 | 5.61 | 0.08 | 1.45 | 5.5199999 | 5.74 | 5.5199999 | 104050 |
| 1730500500 | 5.53 | 0 | 0.00 | 5.6 | 5.61 | 5.47 | 109943 |
| 1730414100 | 5.53 | -0.14 | -2.47 | 5.67 | 5.73 | 5.405 | 219197 |
| 1730327700 | 5.67 | -0.03 | -0.53 | 5.69 | 5.785 | 5.64 | 64356 |
| 1730241300 | 5.7 | -0.05 | -0.87 | 5.72 | 5.82 | 5.61 | 106035 |
| 1730154900 | 5.75 | 0.23 | 4.17 | 5.59 | 5.83 | 5.5599999 | 118380 |
| 1729895700 | 5.5199999 | -0.14 | -2.47 | 5.71 | 5.79 | 5.43 | 109909 |
| 1729809300 | 5.66 | 0.2 | 3.66 | 5.5199999 | 5.72 | 5.51 | 163834 |
| 1729722900 | 5.46 | -0.09 | -1.62 | 5.5199999 | 5.5199999 | 5.32 | 116924 |
| 1729636500 | 5.55 | 0.04 | 0.73 | 5.48 | 5.6 | 5.48 | 87375 |
| 1729550100 | 5.51 | -0.07 | -1.25 | 5.6 | 5.65 | 5.45 | 85602 |
| 1729290900 | 5.58 | 0.06 | 1.09 | 5.54 | 5.6552 | 5.53 | 120778 |
| 1729204500 | 5.5199999 | -0.15 | -2.65 | 5.69 | 5.7 | 5.37 | 142522 |
| 1729118100 | 5.67 | 0.04 | 0.71 | 5.71 | 5.71 | 5.5199999 | 163902 |
| 1729031700 | 5.63 | -0.04 | -0.71 | 5.62 | 5.83 | 5.6 | 185088 |
| 1728945300 | 5.67 | -0.08 | -1.39 | 5.75 | 5.78 | 5.59 | 89941 |
| 1728686100 | 5.75 | 0.13 | 2.31 | 5.58 | 5.7699999 | 5.48 | 166190 |
| 1728599700 | 5.62 | 0.05 | 0.90 | 5.55 | 5.69 | 5.5199999 | 157993 |
| 1728513300 | 5.57 | 0.15 | 2.77 | 5.38 | 5.655 | 5.38 | 130731 |
| 1728426900 | 5.42 | -0.14 | -2.52 | 5.6 | 5.6 | 5.36 | 102744 |
| 1728340500 | 5.5599999 | 0.15 | 2.77 | 5.36 | 5.6 | 5.36 | 122801 |
| 1728081300 | 5.41 | 0.05 | 0.93 | 5.45 | 5.5 | 5.36 | 136465 |
| 1727994900 | 5.36 | 0.12 | 2.29 | 5.21 | 5.41 | 5.21 | 137879 |
| 1727908500 | 5.24 | 0.08 | 1.55 | 5.15 | 5.32 | 5.15 | 124501 |
| 1727822100 | 5.16 | -0.05 | -0.96 | 5.2 | 5.2699 | 5.09 | 158408 |
| 1727735700 | 5.21 | -0.1 | -1.88 | 5.33 | 5.46 | 5.13 | 208555 |
| 1727476500 | 5.3099999 | 0.24 | 4.73 | 5.21 | 5.41 | 5.2 | 158048 |
| 1727390100 | 5.07 | 0.19 | 3.89 | 4.91 | 5.1192 | 4.75 | 154928 |
| 1727303700 | 4.88 | 0.04 | 0.83 | 4.8099999 | 4.92 | 4.76 | 195870 |
| 1727217300 | 4.84 | 0.04 | 0.83 | 4.87 | 4.92 | 4.7514 | 112549 |
| 1727130900 | 4.8 | -0.15 | -3.03 | 4.97 | 5.01 | 4.74 | 116796 |
| 1726871700 | 4.95 | -0.07 | -1.39 | 5.0599999 | 5.11 | 4.9349999 | 533506 |
| 1726785300 | 5.0199999 | 0.22 | 4.58 | 4.96 | 5.03 | 4.85 | 186972 |
| 1726698900 | 4.8 | 0.13 | 2.78 | 4.65 | 4.99 | 4.65 | 186750 |
| 1726612500 | 4.67 | 0.16 | 3.55 | 4.55 | 4.79 | 4.51 | 199141 |
| 1726526100 | 4.51 | 0.03 | 0.67 | 4.51 | 4.62 | 4.4699 | 207561 |
| 1726266900 | 4.48 | 0.1 | 2.28 | 4.45 | 4.54 | 4.4 | 146030 |
| 1726180500 | 4.38 | 0 | 0.00 | 4.39 | 4.47 | 4.29 | 151083 |
| 1726094100 | 4.38 | 0.13 | 3.06 | 4.26 | 4.38 | 4.225 | 171420 |
| 1726007700 | 4.25 | 0.07 | 1.67 | 4.2 | 4.37 | 4.07 | 189346 |
| 1725921300 | 4.18 | -0.23 | -5.22 | 4.46 | 4.46 | 4.17 | 209767 |
| 1725662100 | 4.41 | -0.04 | -0.90 | 4.49 | 4.49 | 4.34 | 288104 |
| 1725575700 | 4.45 | 0.06 | 1.37 | 4.43 | 4.53 | 4.3 | 231724 |
| 1725489300 | 4.39 | 0.07 | 1.62 | 4.36 | 4.69 | 4.28 | 334093 |
| 1725402900 | 4.32 | -0.37 | -7.89 | 4.58 | 4.809 | 4.3099999 | 480190 |
| 1725057300 | 4.69 | 0.07 | 1.52 | 4.63 | 4.88 | 4.62 | 235338 |
| 1724970900 | 4.62 | 0.21 | 4.76 | 4.48 | 4.69 | 4.43 | 126713 |
| 1724884500 | 4.41 | -0.11 | -2.43 | 4.51 | 4.575 | 4.385 | 174699 |
| 1724798100 | 4.5199999 | -0.11 | -2.38 | 4.6 | 4.675 | 4.5199999 | 183996 |
| 1724711700 | 4.63 | 0.21 | 4.75 | 4.49 | 4.64 | 4.42 | 185328 |
