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 | 0.27 | 6.3679245283 | 4.24 | 4.54 | 4.16 | 132093 | 4.30565779 | CS |
| 4 | 0.4 | 9.73236009732 | 4.11 | 4.96 | 3.83 | 179331 | 4.2944582 | CS |
| 12 | -1.06 | -19.0305206463 | 5.57 | 6.04 | 3.66 | 195184 | 4.3971256 | CS |
| 26 | -1.24 | -21.5652173913 | 5.75 | 6.13 | 3.66 | 193566 | 4.70406212 | CS |
| 52 | -3.28 | -42.1052631579 | 7.79 | 7.79 | 3.38 | 265397 | 4.87730554 | CS |
| 156 | -5.68 | -55.740922473 | 10.19 | 20.78 | 3.38 | 305412 | 9.56495619 | CS |
| 260 | -8.49 | -65.3076923077 | 13 | 20.78 | 3.38 | 261554 | 9.73565131 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664100 | 4.3 | -0.19 | -4.23 | 4.49 | 4.49 | 4.23 | 148069 |
| 1732577700 | 4.49 | 0.03 | 0.67 | 4.58 | 4.59 | 4.45 | 204213 |
| 1732318500 | 4.46 | 0.03 | 0.68 | 4.3949999 | 4.46 | 4.2699999 | 176698 |
| 1732232100 | 4.43 | 0.46 | 11.59 | 4.01 | 4.48 | 3.965 | 558961 |
| 1732145700 | 3.97 | -0.07 | -1.73 | 3.965 | 4 | 3.815 | 154216 |
| 1732059300 | 4.04 | 0 | 0.00 | 4.12 | 4.12 | 3.95 | 147864 |
| 1731972900 | 4.04 | -0.08 | -1.94 | 4.09 | 4.12 | 3.98 | 152713 |
| 1731713700 | 4.12 | -0.19 | -4.41 | 4.35 | 4.36 | 4.09 | 198148 |
| 1731627300 | 4.3099999 | 0.2 | 4.87 | 4.245 | 4.45 | 4.11 | 443716 |
| 1731540900 | 4.11 | -1.08 | -20.81 | 5.5 | 5.5 | 4 | 783805 |
| 1731454500 | 5.19 | -0.1 | -1.89 | 5.18 | 5.28 | 5.05 | 227127 |
| 1731368100 | 5.29 | -0.1 | -1.86 | 5.04 | 5.35 | 4.9 | 223850 |
| 1731108900 | 5.39 | -0.35 | -6.10 | 5.74 | 5.74 | 5.35 | 174027 |
| 1731022500 | 5.74 | -0.29 | -4.81 | 5.76 | 5.84 | 5.58 | 224990 |
| 1730936100 | 6.03 | 0.24 | 4.15 | 5.39 | 6.04 | 5.17 | 394659 |
| 1730849700 | 5.79 | 0.18 | 3.21 | 5.65 | 5.805 | 5.61 | 198452 |
| 1730763300 | 5.61 | 0.08 | 1.45 | 5.5199999 | 5.74 | 5.5199999 | 103756 |
| 1730500500 | 5.53 | 0 | 0.00 | 5.57 | 5.61 | 5.47 | 109575 |
| 1730414100 | 5.53 | -0.14 | -2.47 | 5.67 | 5.67 | 5.405 | 218461 |
| 1730327700 | 5.67 | -0.03 | -0.53 | 5.69 | 5.785 | 5.64 | 64187 |
| 1730241300 | 5.7 | -0.05 | -0.87 | 5.71 | 5.82 | 5.635 | 102002 |
| 1730154900 | 5.75 | 0.23 | 4.17 | 5.59 | 5.83 | 5.59 | 116946 |
