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)

92.84

1.39

(1.52%)

마감 14 4월 5:00AM

93.7979

0.9579

(1.03%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.69	2.98391569606	90.15	97	88.18	12745	91.77636877	CS
4	0.64	0.694143167028	92.2	97	88	10921	93.62671063	CS
12	13.91	17.6232104396	78.93	104.96	77.665	12852	94.69594129	CS
26	10.84	13.2195121951	82	104.96	74.35	12343	89.56154808	CS
52	25.41	37.6835236542	67.43	104.96	64.02	9736	83.47122203	CS
156	41.61	81.2219402694	51.23	104.96	45.5	9033	72.18334734	CS
260	32.11	52.8733739503	60.73	104.96	45.5	8644	67.70085118	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	92.84	1.39	1.52	91.75	94.0799	91.205	6227
1744324500	91.45	-3.17	-3.35	94.15	94.3478	90.88	18275
1744238100	94.62	3.22	3.52	91.35	97	88.7301	12168
1744151700	91.4	0.79	0.87	92.05	94.6817	91.32	13697
1744065300	90.61	0.06	0.07	89.78	92.84	89.425	8944
1743806100	90.55	-1.4	-1.52	90.15	91.96	88.18	10641
1743719700	91.95	-3.9	-4.07	92.35	92.92	91.01	10770
1743633300	95.85	-0.12	-0.13	94.86	95.99	88	8832
1743546900	95.97	-0.41	-0.42	95.6	96.45	95.6	4878
1743460500	96.375	1.58	1.66	94.64	96.63	94.6053	12220
1743201300	94.8	-0.12	-0.13	94.73	97	94.71	6476
1743114900	94.92	0.05	0.05	94.75	96	94.05	9159
1743028500	94.87	2.23	2.41	93.47	94.87	92.78	7038
1742942100	92.64	-1.31	-1.39	93.22	94.79	92.64	7086
1742855700	93.95	-0.28	-0.30	95.58	95.58	93	9950
1742596500	94.23	0.64	0.68	92.86	94.79	91.5657	27502
1742510100	93.59	-1.9	-1.99	95.31	95.31	93.59	4772
1742423700	95.49	-0.07	-0.07	96.39	96.39	94.5	5779
1742337300	95.56	1.8	1.92	92.91	95.6	92.91	14184
1742250900	93.76	1.1	1.19	93.2	94.63	92.6	15893
1741991700	92.66	0.86	0.94	92.2	93.8248	92.2	10161
1741905300	91.8	-1.89	-2.02	93.19	93.19	91.4	10818
1741818900	93.69	-0.31	-0.33	94.49	95.09	92.86	11028
1741732500	94	-0.59	-0.62	94.59	95.5	93.41	9428
1741646100	94.59	-3.37	-3.44	97.66	97.66	94.59	8224
1741390500	97.96	1.46	1.51	96.5	98.06	96.42	12253
1741304100	96.5	-0.87	-0.89	97.2	97.39	94.53	13669
1741217700	97.37	-1.36	-1.38	98.29	100.57	97.37	10669
1741131300	98.73	-2.18	-2.16	99.71	100.981	98.2	10860
1741044900	100.91	-1	-0.98	101.91	102.93	100.79	8942
1740785700	101.91	0.28	0.28	102.4	102.4	100.65	12866
1740699300	101.63	-3.14	-3.00	104.5	104.51	101.6	20996
1740612900	104.77	3.98	3.95	100.42	104.96	100.42	47666
1740526500	100.79	0.66	0.66	101.1	103.3	100.37	13155
1740440100	100.13	0.03	0.03	101.23	102.05	100.13	12614
1740180900	100.1	-0.05	-0.05	100.15	102.81	98.67	15763
1740094500	100.15	-0.63	-0.63	99.83	100.88	97.85	9815
1740008100	100.78	0.76	0.76	99.06	100.88	98	8753
1739921700	100.02	1.32	1.34	98.7	102	98.45	14915
1739576100	98.7	-1.8	-1.79	101.29	102.5	97.91	37874
1739489700	100.5	12.99	14.84	92.48	102.27	91	83763
1739403300	87.51	-0.09	-0.10	86.43	88.8	86.43	7789
1739316900	87.6	1.5	1.74	85.56	88.35	85.56	10503
1739230500	86.1	1.75	2.07	85.25	86.1	84.7237	5730
1738971300	84.35	-1.29	-1.51	84.5	85.2	84.35	6292
1738884900	85.64	2.23	2.67	83.52	87	82.08	11470
1738798500	83.41	0.71	0.86	83.15	83.59	82.1	6913
1738712100	82.7	0.54	0.66	81.27	82.7799	81.27	5136
1738625700	82.16	1.25	1.54	80.49	82.16	79.29	6045
1738366500	80.91	-0.58	-0.71	81.75	81.75	79.6	7369
1738280100	81.49	-0.06	-0.07	82.22	83.68	80.97	5197
1738193700	81.55	0.15	0.18	81.7	82.3	80.75	4017
1738107300	81.4	-1.6	-1.93	82.99	83.68	81.4	7433
1738020900	83	3.22	4.04	79.85	83.74	78.55	18453
1737761700	79.78	1.86	2.39	79.17	80.92	79.17	9347
1737675300	77.92	0	0.00	77.92	77.92	77.92	0
1737588900	77.92	-1.89	-2.37	79.75	79.75	77.92	4453
1737502500	79.81	1.73	2.22	78	80.23	78	16165
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

Vontobel Financial Produ...

Mostostal Plock

Aumento Capital IX

Argonomics (PK)

Biotec Pharmacon Asa

SUNation Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관