Hot Features
프리미엄
Mullen Automotive Inc (MULN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -12.9032258065 | 3.41 | 3.43 | 2.5 | 2858875 | 2.77788809 | CS |
| 4 | 0.34 | 12.927756654 | 2.63 | 3.68 | 1.6 | 5789455 | 2.88313196 | CS |
| 12 | -21.01 | -87.6146788991 | 23.98 | 25.4 | 1.6 | 16488968 | 14.81400794 | CS |
| 26 | -444.03 | -99.3355704698 | 447 | 478 | 1.6 | 18807593 | 36.82166378 | CS |
| 52 | -1796.03 | -99.8349082824 | 1799 | 2121 | 1.6 | 16593630 | 554.10643233 | CS |
| 156 | -1093057.12526 | -99.9997282858 | 1093060.09526 | 1096924.96172 | 1.6 | 102434610 | 47330.2439393 | CS |
| 260 | -1281451.42453 | -99.9997682321 | 1281454.39453 | 1628984.82633 | 1.6 | 100996989 | 47692.5966839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.93 | -0.27 | -8.44 | 3.15 | 3.2 | 2.91 | 1641732 |
| 1732232100 | 3.2 | 0.5 | 18.52 | 2.67 | 3.43 | 2.67 | 3279854 |
| 1732145700 | 2.7 | 0.14 | 5.47 | 2.63 | 2.84 | 2.58 | 1780759 |
| 1732059300 | 2.56 | -0.26 | -9.22 | 2.75 | 2.8 | 2.5299999 | 1481318 |
| 1731972900 | 2.82 | 0.28 | 11.02 | 2.54 | 3.0399 | 2.54 | 3290036 |
| 1731713700 | 2.54 | -0.91 | -26.38 | 3.41 | 3.43 | 2.5 | 4462408 |
| 1731627300 | 3.45 | 0.18 | 5.50 | 3.11 | 3.68 | 2.92 | 5385417 |
| 1731540900 | 3.27 | 0.29 | 9.73 | 3.17 | 3.5 | 2.58 | 13691428 |
| 1731454500 | 2.98 | 1.27 | 74.27 | 1.73 | 3.42 | 1.69 | 65276196 |
| 1731368100 | 1.71 | 0.06 | 3.64 | 1.7 | 1.72 | 1.62 | 886440 |
| 1731108900 | 1.65 | -0.11 | -6.25 | 1.76 | 1.81 | 1.6 | 1202872 |
| 1731022500 | 1.76 | 0.04 | 2.33 | 1.73 | 1.84 | 1.71 | 1269616 |
| 1730936100 | 1.72 | -0.15 | -8.02 | 1.91 | 2.0299999 | 1.72 | 1362261 |
| 1730849700 | 1.87 | 0.04 | 2.19 | 1.83 | 2.005 | 1.8 | 1691699 |
| 1730763300 | 1.83 | -0.1 | -5.18 | 1.91 | 1.93 | 1.77 | 817881 |
| 1730500500 | 1.93 | -0.12 | -5.85 | 2.07 | 2.13 | 1.83 | 1400245 |
| 1730414100 | 2.05 | -0.28 | -12.02 | 2.34 | 2.34 | 2.04 | 1523696 |
| 1730327700 | 2.33 | 0.02 | 0.87 | 2.32 | 2.5 | 2.3 | 1321751 |
| 1730241300 | 2.31 | -0.22 | -8.70 | 2.49 | 2.5594 | 2.27 | 1172757 |
| 1730154900 | 2.5299999 | -0.27 | -9.64 | 2.57 | 2.72 | 2.41 | 2513737 |
| 1729895700 | 2.8 | 0.16 | 6.06 | 2.63 | 2.94 | 2.59 | 1978722 |
| 1729809300 | 2.64 | 0.21 | 8.64 | 2.46 | 2.75 | 2.46 | 1704796 |
| 1729722900 | 2.43 | -0.52 | -17.63 | 2.91 | 2.91 | 2.41 | 2156837 |
| 1729636500 | 2.95 | 0.15 | 5.36 | 2.74 | 3.05 | 2.67 | 2071593 |
| 1729550100 | 2.8 | 0.08 | 2.94 | 2.74 | 3.48 | 2.73 | 6126021 |
| 1729290900 | 2.72 | 0.36 | 15.25 | 2.4 | 2.811 | 2.3 | 2897656 |
| 1729204500 | 2.36 | 0.08 | 3.51 | 2.46 | 2.65 | 2.3 | 3077244 |
| 1729118100 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.4399 | 2.25 | 1124131 |
| 1729031700 | 2.27 | -0.26 | -10.28 | 2.47 | 2.7 | 2.22 | 2355707 |
| 1728945300 | 2.5299999 | 0.4 | 18.78 | 2.15 | 2.56 | 2.12 | 2162527 |
| 1728686100 | 2.13 | -0.11 | -4.91 | 2.22 | 2.2263 | 2.101 | 1074881 |
| 1728599700 | 2.24 | -0.01 | -0.44 | 2.24 | 2.44 | 2.2 | 1409262 |
| 1728513300 | 2.25 | -0.06 | -2.60 | 2.3 | 2.43 | 2.25 | 1126531 |
| 1728426900 | 2.31 | -0.3 | -11.49 | 2.63 | 2.63 | 2.3 | 1169903 |
| 1728340500 | 2.61 | 0.1 | 3.98 | 2.36 | 2.72 | 2.25 | 2081204 |
| 1728081300 | 2.5099999 | 0.03 | 1.21 | 2.46 | 2.7798 | 2.24 | 2785433 |
| 1727994900 | 2.48 | -0.27 | -9.82 | 2.65 | 2.74 | 2.41 | 2166788 |
| 1727908500 | 2.75 | -0.47 | -14.60 | 3.57 | 3.65 | 2.64 | 5538459 |
| 1727822100 | 3.22 | 0.07 | 2.22 | 2.87 | 3.97 | 2.8 | 8336548 |
| 1727735700 | 3.15 | -0.49 | -13.46 | 3.43 | 3.4975 | 3.1 | 2322475 |
| 1727476500 | 3.64 | -0.58 | -13.74 | 4.16 | 4.168 | 3.6 | 1964138 |
| 1727390100 | 4.22 | -0.43 | -9.25 | 4.73 | 4.73 | 4.1 | 2146992 |
| 1727303700 | 4.65 | -0.42 | -8.28 | 4.87 | 4.96 | 4.3804999 | 1476479 |
| 1727217300 | 5.07 | -0.79 | -13.48 | 5.91 | 6.08 | 4.9001 | 2209976 |
| 1727130900 | 5.86 | -0.82 | -12.28 | 6.44 | 6.44 | 5.675 | 1762681 |
| 1726871700 | 6.68 | -1.01 | -13.13 | 8.1 | 8.48 | 6.58 | 1429954 |
| 1726785300 | 7.69 | -0.34 | -4.23 | 7.85 | 8.86 | 7.1501 | 1565803 |
| 1726698900 | 8.03 | -2.42 | -23.16 | 10.04 | 10.04 | 8 | 1313584 |
| 1726612500 | 10.45 | -1.39 | -11.74 | 11.86 | 13.82 | 9.55 | 1231554 |
| 1726526100 | 11.84 | -1.38 | -10.44 | 12.71 | 12.8 | 10.8 | 652273 |
| 1726266900 | 13.22 | -3.48 | -20.84 | 16.85 | 18.2 | 12.3 | 1195052 |
| 1726180500 | 16.7 | -0.8 | -4.57 | 17.73 | 19.99 | 15.55 | 768601 |
| 1726094100 | 17.5 | 3.39 | 24.03 | 14.249999 | 20.16 | 14.099999 | 1185134 |
| 1726007700 | 14.11 | -2.89 | -17.00 | 17.01 | 17.21 | 13.61 | 592973 |
| 1725921300 | 17 | -1.91 | -10.10 | 17.49 | 17.86 | 16.52 | 328725 |
| 1725662100 | 18.91 | -2.68 | -12.41 | 22 | 22 | 18.63 | 490607 |
| 1725575700 | 21.59 | -0.26 | -1.19 | 22.07 | 23.48 | 21.15 | 335807 |
| 1725489300 | 21.85 | 0.74 | 3.51 | 23.5 | 25.4 | 21.18 | 1384374 |
| 1725402900 | 21.11 | -0.39 | -1.81 | 21.55 | 23.27 | 20.119999 | 450737 |
| 1725057300 | 21.5 | -2.4 | -10.04 | 23.98 | 24.2 | 20.2 | 518420 |
| 1724970900 | 23.9 | -3.45 | -12.61 | 27.9 | 31.15 | 23.23 | 820655 |
| 1724884500 | 27.35 | -2.69 | -8.95 | 28.939999 | 30.04 | 26.5 | 502391 |
| 1724798100 | 30.04 | -6.22 | -17.15 | 39.5 | 41 | 29.53 | 1242157 |
| 1724711700 | 36.26 | 2.71 | 8.08 | 34.01 | 57.499999 | 32.35 | 4213812 |
| 1724452500 | 33.55 | -2.4 | -6.68 | 37.6 | 48.9 | 30.509999 | 1406105 |
