Nathans Famous Inc【NATH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Nathans Famous Inc (NATH)

78.08

0.02

(0.03%)

마감 21 1월 6:00AM

78.45

0.37

(0.47%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.51	3.32142384544	75.57	79.49	74.35	6994	77.31773078	CS
4	-4.38	-5.31166626243	82.46	82.49	74.35	8948	78.53906758	CS
12	-5.59	-6.68100872475	83.67	95	74.35	11832	84.71485437	CS
26	6.33	8.82229965157	71.75	95	69.07	10032	81.71131058	CS
52	7.08	9.97183098592	71	95	63.01	7774	77.18768335	CS
156	22.52	40.5327573794	55.56	95	45.5	8811	68.19000325	CS
260	4.62	6.28913694528	73.46	95	39.01	8641	65.2055728	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	78.08	0.02	0.03	78.93	78.98	77.665	7769
1737070500	78.06	-0.41	-0.52	78.12	78.4	77.29	6277
1736984100	78.47	1.63	2.12	78.47	79.49	77.05	3711
1736897700	76.84	-0.46	-0.60	77.99	78.2	76.51	9703
1736811300	77.3	0.51	0.66	75.42	77.3	74.4	7377
1736552100	76.79	-0.51	-0.66	76.5	76.9899	74.35	8439
1736379300	77.3	-0.79	-1.01	78.12	79.0292	77.15	11228
1736292900	78.09	-0.47	-0.60	79.03	79.03	76.4	11988
1736206500	78.56	-1.34	-1.68	79.45	79.45	78.5	16012
1735947300	79.9	1.47	1.87	79.22	79.9	78.84	10463
1735860900	78.43	-0.18	-0.23	78.36	80.155	78.35	11674
1735688100	78.61	-0.57	-0.72	78.74	79.76	78.61	7238
1735601700	79.18	0.22	0.28	78.3	80.3999	77.98	3923
1735342500	78.96	-1	-1.25	79.21	79.45	78.14	8547
1735256100	79.96	-0.17	-0.21	79.85	80.39	79.145	4582
1735077840	80.13	0.35	0.44	79.25	80.13	78.81	6646
1734996900	79.78	0.39	0.49	79.89	80.78	78.41	8170
1734737700	79.39	-2.45	-2.99	80.58	82.49	79.39	21719
1734651300	81.84	1.53	1.91	81.83	82.21	80	10189
1734564900	80.31	-5.11	-5.98	86.44	86.52	80.31	9516
1734478500	85.42	-1.37	-1.58	87	87.53	85.42	14293
1734392100	86.79	3.87	4.67	83.5	87.57	82.84	19582
1734132900	82.92	-1.85	-2.18	85.2	85.2	82.49	11618
1734046500	84.77	-2.32	-2.66	86.78	87.35	84.35	5797
1733960100	87.09	1.48	1.73	86.35	87.93	86.0626	21721
1733873700	85.61	-0.88	-1.02	86.55	87.7428	85.61	9033
1733787300	86.49	0.89	1.04	85.99	88	85.27	19422
1733528100	85.6	-1.73	-1.98	88.03	88.03	85.46	20600
1733441700	87.33	0.51	0.59	86.2	87.33	83.31	15561
1733355300	86.82	0.17	0.20	86.13	88.7569	85.6301	21189
1733268900	86.65	-0.96	-1.10	87.55	87.55	85.96	7916
1733182500	87.61	0.11	0.13	87.16	89.3987	87.01	7192
1732917840	87.5	0.42	0.48	87.6	89.5588	86.68	14338
1732750500	87.08	-1.27	-1.44	88.94	89.45	86.2	15672
1732664100	88.35	3.76	4.44	84.6	88.98	83.47	33210
1732577700	84.59	0.55	0.65	84.06	84.79	83.8666	6726
1732318500	84.045	-0.27	-0.31	84.425	85.4	84.045	4669
1732232100	84.31	1.45	1.75	83.58	85.23	83.48	4101
1732145700	82.86	-2.22	-2.61	85	85	82.3	17246
1732059300	85.08	1.64	1.97	83.44	85.08	82.7999	7225
1731972900	83.44	-1.23	-1.45	83.92	85.48	83.16	9962
1731713700	84.67	-0.68	-0.80	85.56	85.56	84.3	5666
1731627300	85.35	-1.92	-2.20	86.25	87.2	83.5201	34007
1731540900	87.27	-3.83	-4.20	91.1	91.1	87.27	24739
1731454500	91.1	-2.5	-2.67	93.61	95	90.37	8074
1731368100	93.6	4.11	4.59	89.52	94.94	88.305	23451
1731108900	89.49	2.31	2.65	88.31	89.5	85.66	19278
1731022500	87.18	-1.52	-1.71	88.69	91.18	87.18	19845
1730936100	88.7	3	3.50	87.9	91.56	87.9	26437
1730849700	85.7	1.4	1.66	84.19	85.91	84.19	12657
1730763300	84.3	-1.63	-1.90	85.19	85.19	84.25	6723
1730500500	85.93	1.7	2.02	84.16	85.93	83.43	6746
1730414100	84.23	-0.67	-0.79	84.22	86.175	83.75	5652
1730327700	84.9	-1.16	-1.35	85.93	86.3	84.8601	4183
1730241300	86.06	1.89	2.25	84.16	87	83.39	6606
1730154900	84.17	0.82	0.98	84.31	84.31	83.36	5862
1729895700	83.35	-0.32	-0.38	83.67	83.75	83.1016	2134
1729809300	83.67	-1.17	-1.38	84.81	84.84	83.16	3797
1729722900	84.84	-1.66	-1.92	85.97	86.4	84.77	6570
1729636500	86.5	1.19	1.39	84.86	87.37	84.155	14586
1729550100	85.31	-2.08	-2.38	87.95	88.5165	85.31	13081

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관