Hot Features
프리미엄
NCS Multistage Holdings Inc (NCSM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -1.93503800968 | 28.94 | 30.44 | 26.56 | 10115 | 28.78008342 | CS |
| 4 | 0.06 | 0.21186440678 | 28.32 | 30.44 | 23.03 | 11658 | 26.47899671 | CS |
| 12 | 9.91 | 53.6545749865 | 18.47 | 30.44 | 17.3001 | 9215 | 24.56104689 | CS |
| 26 | 11.61 | 69.2307692308 | 16.77 | 30.44 | 15.9 | 6747 | 22.53739041 | CS |
| 52 | 11.46 | 67.7304964539 | 16.92 | 30.44 | 14.4739 | 4772 | 20.76418401 | CS |
| 156 | -8.62 | -23.2972972973 | 37 | 62.53 | 12.02 | 4824 | 26.9203598 | CS |
| 260 | 26.36 | 1304.95049505 | 2.02 | 62.53 | 0.3119 | 27192 | 4.93212266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 28.38 | -0.34 | -1.18 | 28.6864 | 28.6864 | 28.03 | 1904 |
| 1736292900 | 28.72 | 0.17 | 0.61 | 29.6678 | 29.6678 | 28.3 | 8842 |
| 1736206500 | 28.545 | -0.46 | -1.57 | 29 | 29.5 | 28.06 | 11519 |
| 1735947300 | 29 | 0.05 | 0.17 | 28.94 | 30.44 | 28.51 | 18193 |
| 1735860900 | 28.95 | 2.99 | 11.52 | 26.23 | 28.95 | 26.23 | 16711 |
| 1735688100 | 25.96 | 0.48 | 1.88 | 25.62 | 26 | 25.4 | 8086 |
| 1735601700 | 25.48 | 0.76 | 3.07 | 25.41 | 25.82 | 24.85 | 12506 |
| 1735342500 | 24.72 | 0.24 | 0.98 | 24.98 | 25.42 | 24.41 | 7948 |
| 1735256100 | 24.48 | -0.01 | -0.04 | 24.02 | 24.99 | 24.02 | 14027 |
| 1735077840 | 24.49 | 0 | 0.00 | 24.61 | 24.83 | 23.77 | 6325 |
| 1734996900 | 24.49 | 0.89 | 3.77 | 23.5 | 24.98 | 23.03 | 23102 |
| 1734737700 | 23.6 | -0.99 | -4.03 | 26.13 | 26.13 | 23.6 | 4944 |
| 1734651300 | 24.59 | 0.07 | 0.29 | 25.89 | 25.89 | 24.59 | 9016 |
| 1734564900 | 24.52 | -1.95 | -7.37 | 26.875 | 26.88 | 24.52 | 12544 |
| 1734478500 | 26.47 | -0.44 | -1.64 | 26.91 | 26.97 | 26.47 | 9260 |
| 1734392100 | 26.91 | -1.46 | -5.15 | 27.99 | 28.52 | 26.8162 | 16530 |
| 1734132900 | 28.37 | -0.13 | -0.46 | 28.32 | 28.73 | 27.5327 | 16736 |
| 1734046500 | 28.5 | 1.85 | 6.94 | 26.68 | 28.7 | 26.35 | 28533 |
| 1733960100 | 26.65 | 0.85 | 3.29 | 25.8 | 26.815 | 25.8 | 6855 |
| 1733873700 | 25.8 | 0.86 | 3.45 | 24.94 | 25.85 | 24.39 | 8641 |
| 1733787300 | 24.94 | 1 | 4.18 | 24.45 | 25.12 | 24.19 | 11477 |
| 1733528100 | 23.94 | -1.06 | -4.24 | 25.3 | 25.8051 | 23.3201 | 30850 |
| 1733441700 | 25 | -0.7 | -2.72 | 24.92 | 25.95 | 24.48 | 19786 |
| 1733355300 | 25.7 | 0.03 | 0.12 | 25.7 | 26.42 | 25.1 | 16008 |
| 1733268900 | 25.67 | 2.47 | 10.65 | 23.96 | 26.53 | 23.78 | 18505 |
| 1733182500 | 23.2 | 2.26 | 10.79 | 24.41 | 24.41 | 21.4601 | 22985 |
| 1732917840 | 20.94 | -1.62 | -7.18 | 23.2 | 23.2 | 20 | 8499 |
| 1732750500 | 22.56 | -0.07 | -0.31 | 22.74 | 22.74 | 22.56 | 911 |
| 1732664100 | 22.63 | -0.32 | -1.39 | 22.72 | 23 | 22.6 | 3915 |
| 1732577700 | 22.95 | -0.06 | -0.26 | 23 | 23.52 | 20.8585 | 10720 |
| 1732318500 | 23.01 | -0.7 | -2.95 | 23.8 | 24.2715 | 23.01 | 3105 |
| 1732232100 | 23.71 | -0.29 | -1.21 | 23.77 | 23.955 | 23.5 | 2701 |
| 1732145700 | 24 | -0.3 | -1.23 | 24.5 | 24.75 | 23.8017 | 4537 |
| 1732059300 | 24.3 | -0.26 | -1.06 | 24.54 | 24.61 | 24.3 | 3382 |
| 1731972900 | 24.56 | 1.62 | 7.06 | 23.45 | 24.95 | 23.03 | 16876 |
| 1731713700 | 22.94 | -0.51 | -2.17 | 23.1334 | 23.1334 | 22.94 | 2624 |
| 1731627300 | 23.45 | 0.13 | 0.56 | 22.75 | 23.45 | 22.21 | 10102 |
| 1731540900 | 23.32 | -0.02 | -0.09 | 22.7 | 23.32 | 22.25 | 1627 |
| 1731454500 | 23.34 | 0.32 | 1.39 | 22.56 | 23.34 | 22.56 | 1134 |
| 1731368100 | 23.02 | 0.47 | 2.08 | 22.9141 | 23.3204 | 22.9141 | 6118 |
| 1731108900 | 22.55 | 0.1 | 0.45 | 22.44 | 22.78 | 22.22 | 4446 |
| 1731022500 | 22.45 | 0.27 | 1.24 | 21.41 | 22.45 | 21.41 | 1044 |
| 1730936100 | 22.175 | 0.78 | 3.62 | 21.34 | 22.632 | 21.34 | 6023 |
| 1730849700 | 21.4 | 0.39 | 1.86 | 21.27 | 21.43 | 20.965 | 2809 |
| 1730763300 | 21.01 | 2.47 | 13.32 | 19.14 | 21.01 | 19.14 | 7569 |
| 1730500500 | 18.54 | 0 | 0.00 | 18.47 | 19 | 18.47 | 314 |
| 1730414100 | 18.54 | 0.44 | 2.43 | 18.81 | 19 | 17.3001 | 20820 |
| 1730327700 | 18.1 | 0.61 | 3.46 | 17.5 | 18.14 | 17.5 | 4323 |
| 1730241300 | 17.495 | -0.36 | -2.02 | 18.18 | 18.59 | 17.495 | 4094 |
| 1730154900 | 17.855 | -0.13 | -0.75 | 18.28 | 18.48 | 17.855 | 3711 |
| 1729895700 | 17.9895 | 0.32 | 1.81 | 17.93 | 17.9895 | 17.67 | 214 |
| 1729809300 | 17.67 | 0 | 0.00 | 17.74 | 17.855 | 17.67 | 4402 |
| 1729722900 | 17.67 | 0.06 | 0.34 | 17.62 | 17.7003 | 17.62 | 1933 |
| 1729636500 | 17.61 | -0.53 | -2.92 | 18.11 | 18.43 | 17.52 | 6320 |
| 1729550100 | 18.14 | -0.29 | -1.60 | 18.4 | 18.94 | 18.03 | 7809 |
| 1729290900 | 18.4344 | -0.04 | -0.19 | 18.47 | 18.587 | 17.6825 | 2152 |
| 1729204500 | 18.47 | 0.39 | 2.16 | 17.93 | 18.47 | 17.57 | 5739 |
| 1729118100 | 18.08 | 0.3 | 1.69 | 17.99 | 18.39 | 16.81 | 6652 |
| 1729031700 | 17.78 | 0.02 | 0.11 | 17.7 | 18.39 | 17.5 | 8698 |
| 1728945300 | 17.76 | -0.39 | -2.15 | 18.16 | 18.16 | 17.76 | 2951 |
| 1728686100 | 18.15 | 0.14 | 0.78 | 18.15 | 18.71 | 18.02 | 1875 |
| 1728599700 | 18.01 | -0.1 | -0.57 | 18.33 | 18.33 | 17.96 | 2705 |
