Hot Features
프리미엄
Maris Tech Ltd (MTEK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -25.9259259259 | 4.05 | 4.1999 | 3 | 157909 | 3.51947178 | CS |
| 4 | -2.19 | -42.1965317919 | 5.19 | 6.47 | 3 | 269567 | 4.73403757 | CS |
| 12 | 1.17 | 63.9344262295 | 1.83 | 6.47 | 1.64 | 235740 | 4.05963359 | CS |
| 26 | 1.38 | 85.1851851852 | 1.62 | 6.47 | 1.54 | 125193 | 3.66978795 | CS |
| 52 | 1.93 | 180.373831776 | 1.07 | 6.47 | 1.05 | 87670 | 3.03026779 | CS |
| 156 | 0 | 0 | 3 | 6.47 | 0.68 | 363952 | 1.67784474 | CS |
| 260 | 0 | 0 | 3 | 6.47 | 0.68 | 363952 | 1.67784474 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.04 | -0.63 | -17.17 | 3.35 | 3.48 | 2.92 | 270241 |
| 1737675300 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1737588900 | 3.67 | 0.27 | 7.94 | 3.38 | 3.74 | 3.38 | 97577 |
| 1737502500 | 3.4 | -0.33 | -8.85 | 3.89 | 3.89 | 3.2799999 | 283013 |
| 1737156900 | 3.73 | -0.11 | -2.86 | 4.05 | 4.1999 | 3.72 | 91670 |
| 1737070500 | 3.84 | -0.37 | -8.79 | 4.22 | 4.4299 | 3.74 | 99707 |
| 1736984100 | 4.21 | 0.45 | 11.97 | 3.8 | 4.25 | 3.8 | 126638 |
| 1736897700 | 3.76 | 0 | 0.00 | 3.67 | 4.08 | 3.67 | 137575 |
| 1736811300 | 3.76 | 0.12 | 3.30 | 3.96 | 3.97 | 3.56 | 125257 |
| 1736552100 | 3.64 | -0.3 | -7.61 | 3.89 | 4.03 | 3.6101 | 157031 |
| 1736379300 | 3.94 | -0.45 | -10.25 | 4.1 | 4.28 | 3.52 | 332994 |
| 1736292900 | 4.39 | -0.97 | -18.10 | 5.4021 | 5.9 | 4.3099999 | 364005 |
| 1736206500 | 5.36 | 0.19 | 3.68 | 5.44 | 5.65 | 5.17 | 301476 |
| 1735947300 | 5.17 | -0.49 | -8.66 | 5.75 | 6.47 | 5 | 491173 |
| 1735860900 | 5.66 | 0.62 | 12.30 | 5.1681 | 5.725 | 5 | 347327 |
| 1735688100 | 5.04 | -0.79 | -13.55 | 6.0199999 | 6.3 | 4.92 | 498943 |
| 1735601700 | 5.83 | 1.03 | 21.46 | 4.86 | 5.9 | 4.62 | 604707 |
| 1735342500 | 4.8 | -0.2 | -4.00 | 5.19 | 5.4 | 4.61 | 198594 |
| 1735256100 | 5 | 0.16 | 3.31 | 4.99 | 5.29 | 4.7 | 181310 |
| 1735077840 | 4.84 | 0.2 | 4.31 | 4.4 | 4.9898999 | 4.3099999 | 108199 |
| 1734996900 | 4.64 | -0.39 | -7.66 | 4.82 | 4.83 | 4.24 | 316488 |
| 1734737700 | 5.025 | 0.13 | 2.55 | 4.9 | 5.22 | 4.38 | 416761 |
| 1734651300 | 4.9 | 0.48 | 10.86 | 4.65 | 5.09 | 4.51 | 702865 |
| 1734564900 | 4.42 | 1.2 | 37.27 | 3.55 | 5.3099999 | 3.2 | 3255879 |
| 1734478500 | 3.22 | -0.14 | -4.17 | 3.4961 | 3.5735 | 3.1305 | 117041 |
| 1734392100 | 3.36 | 0.42 | 14.29 | 2.98 | 3.4499 | 2.71 | 199468 |
| 1734132900 | 2.94 | 0.04 | 1.38 | 2.96 | 3.17 | 2.7001 | 112545 |
| 1734046500 | 2.9 | -0.21 | -6.75 | 3.2184 | 3.3199 | 2.7001 | 295810 |
| 1733960100 | 3.11 | 0.52 | 20.08 | 2.57 | 3.14 | 2.54 | 518394 |
| 1733873700 | 2.59 | 0.46 | 21.31 | 2.1284 | 2.69 | 2.12 | 575001 |
| 1733787300 | 2.1349999 | -0.11 | -4.69 | 2.24 | 2.285 | 2.11 | 90064 |
| 1733528100 | 2.24 | 0.03 | 1.36 | 2.27 | 2.2925 | 2.145 | 22193 |
| 1733441700 | 2.21 | 0 | 0.00 | 2.34 | 2.34 | 2.2 | 35278 |
| 1733355300 | 2.21 | -0.06 | -2.64 | 2.32 | 2.37 | 2.16 | 68521 |
| 1733268900 | 2.27 | 0.04 | 1.79 | 2.23 | 2.3 | 2.11 | 91335 |
| 1733182500 | 2.23 | 0.13 | 6.19 | 2.0801 | 2.328 | 2.07 | 284480 |
| 1732917840 | 2.1 | 0 | 0.00 | 2.1 | 2.2089 | 1.99 | 45044 |
| 1732750500 | 2.1 | -0.12 | -5.41 | 2 | 2.1 | 1.9 | 232660 |
| 1732664100 | 2.22 | 0.42 | 23.33 | 1.95 | 2.23 | 1.92 | 567916 |
| 1732577700 | 1.8001 | 0.09 | 5.27 | 1.66 | 1.98 | 1.66 | 122646 |
| 1732318500 | 1.71 | -0.04 | -2.29 | 1.6999 | 1.75 | 1.6399999 | 23585 |
| 1732232100 | 1.75 | 0 | 0.00 | 1.73 | 1.75 | 1.7101 | 2966 |
| 1732145700 | 1.75 | -0.04 | -2.23 | 1.74 | 1.76 | 1.7 | 13218 |
| 1732059300 | 1.79 | -0.01 | -0.83 | 1.85 | 1.85 | 1.747 | 1041 |
| 1731972900 | 1.8049 | 0.02 | 1.40 | 1.66 | 1.87 | 1.66 | 6022 |
| 1731713700 | 1.78 | -0.03 | -1.66 | 1.83 | 1.8567 | 1.78 | 5730 |
| 1731627300 | 1.81 | -0.05 | -2.69 | 1.82 | 1.85 | 1.81 | 5119 |
| 1731540900 | 1.86 | 0 | 0.00 | 1.85 | 1.88 | 1.85 | 18199 |
| 1731454500 | 1.86 | 0.01 | 0.54 | 1.85 | 1.8663 | 1.81 | 14416 |
| 1731368100 | 1.85 | 0.06 | 3.35 | 1.85 | 1.9492 | 1.8 | 29839 |
| 1731108900 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.7719 | 6570 |
| 1731022500 | 1.78 | -0.01 | -0.56 | 1.8027 | 1.812 | 1.76 | 8641 |
| 1730936100 | 1.79 | -0.03 | -1.85 | 1.81 | 1.855 | 1.79 | 12856 |
| 1730849700 | 1.8237 | 0 | 0.20 | 1.8042 | 1.86 | 1.8 | 4530 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.8 | 5890 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.83 | 1.875 | 1.82 | 13200 |
| 1730414100 | 1.84 | -0.02 | -1.08 | 1.87 | 1.9 | 1.84 | 10070 |
| 1730327700 | 1.8601 | -0.08 | -4.12 | 1.87 | 1.9085 | 1.86 | 8529 |
| 1730241300 | 1.94 | 0.02 | 1.31 | 1.92 | 1.94 | 1.85 | 20310 |
| 1730154900 | 1.915 | 0.01 | 0.74 | 1.91 | 1.96 | 1.91 | 11573 |
