Hot Features
프리미엄
Noodles and Company (NDLS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0752 | -9.08761329305 | 0.8275 | 0.8349 | 0.6461 | 162061 | 0.7235444 | CS |
| 4 | -0.4577 | -37.826446281 | 1.21 | 1.25 | 0.6461 | 209803 | 0.9418542 | CS |
| 12 | -0.8477 | -52.98125 | 1.6 | 1.6 | 0.6461 | 183781 | 1.12182904 | CS |
| 26 | -1.1177 | -59.7700534759 | 1.87 | 2.2 | 0.6461 | 155865 | 1.41287639 | CS |
| 52 | -2.2777 | -75.1716171617 | 3.03 | 3.5 | 0.6461 | 207711 | 1.90772918 | CS |
| 156 | -9.9577 | -92.9757236228 | 10.71 | 11.14 | 0.6461 | 274586 | 4.03231231 | CS |
| 260 | -5.1477 | -87.2491525424 | 5.9 | 13.55 | 0.6461 | 282750 | 5.77845431 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.7523 | 0.0375 | 5.25 | 0.738799 | 0.758 | 0.73 | 101483 |
| 1732232100 | 0.7148 | -0.0022 | -0.31 | 0.74 | 0.776 | 0.7 | 96929 |
| 1732145700 | 0.717 | 0.0254 | 3.67 | 0.705 | 0.72 | 0.691506 | 76487 |
| 1732059300 | 0.6916 | -0.0684 | -9.00 | 0.755 | 0.789 | 0.6461 | 300364 |
| 1731972900 | 0.76 | -0.0675 | -8.16 | 0.8124 | 0.8349 | 0.7523 | 216198 |
| 1731713700 | 0.8275 | -0.0154 | -1.83 | 0.86 | 0.86 | 0.8001 | 198274 |
| 1731627300 | 0.8429 | -0.0289 | -3.31 | 0.86 | 0.8782 | 0.8199999 | 125963 |
| 1731540900 | 0.8718 | 0.0217 | 2.55 | 0.85 | 0.8759 | 0.8114 | 270791 |
| 1731454500 | 0.8501 | -0.0499 | -5.54 | 0.8717 | 0.9 | 0.8401 | 223254 |
| 1731368100 | 0.9 | -0.105 | -10.45 | 1.04 | 1.04 | 0.8506 | 588617 |
| 1731108900 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.02 | 1 | 212005 |
| 1731022500 | 1.01 | -0.19 | -15.83 | 1.05 | 1.0798 | 0.9898 | 786914 |
| 1730936100 | 1.2 | 0.02 | 1.69 | 1.23 | 1.25 | 1.155 | 225962 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.16 | 1.23 | 1.12 | 172125 |
| 1730763300 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.18 | 1.11 | 81736 |
| 1730500500 | 1.17 | 0.01 | 0.86 | 1.19 | 1.2 | 1.15 | 104258 |
| 1730414100 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.15 | 56260 |
| 1730327700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.21 | 1.17 | 60726 |
| 1730241300 | 1.18 | -0.04 | -3.28 | 1.2 | 1.225 | 1.15 | 91229 |
| 1730154900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.246 | 1.21 | 53787 |
| 1729895700 | 1.21 | -0.03 | -2.42 | 1.22 | 1.29 | 1.21 | 139557 |
| 1729809300 | 1.24 | -0.1 | -7.46 | 1.34 | 1.36 | 1.22 | 303078 |
| 1729722900 | 1.34 | 0.17 | 14.53 | 1.18 | 1.44 | 1.135 | 1071013 |
| 1729636500 | 1.17 | 0 | 0.00 | 1.16 | 1.19 | 1.135 | 101756 |
| 1729550100 | 1.17 | -0.01 | -0.85 | 1.16 | 1.19 | 1.16 | 45180 |
| 1729290900 | 1.18 | 0.02 | 2.16 | 1.16 | 1.22 | 1.15 | 150248 |
| 1729204500 | 1.155 | -0.02 | -1.28 | 1.18 | 1.19 | 1.1435 | 106065 |
| 1729118100 | 1.17 | 0 | 0.00 | 1.15 | 1.19 | 1.15 | 87300 |
| 1729031700 | 1.17 | 0.08 | 7.34 | 1.1 | 1.2 | 1.08 | 210038 |
| 1728945300 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.075 | 125218 |
| 1728686100 | 1.1299999 | -0.01 | -0.88 | 1.1 | 1.15 | 1.09 | 105480 |
| 1728599700 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.1399999 | 1.07 | 68113 |
| 1728513300 | 1.1 | 0.02 | 1.85 | 1.09 | 1.11 | 1.06 | 170411 |
| 1728426900 | 1.08 | -0.07 | -6.09 | 1.15 | 1.15 | 1.06 | 164574 |
| 1728340500 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.11 | 63430 |
| 1728081300 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.2 | 1.11 | 107651 |
| 1727994900 | 1.12 | -0.03 | -2.61 | 1.18 | 1.18 | 1.105 | 37084 |
| 1727908500 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.12 | 96896 |
| 1727822100 | 1.17 | -0.03 | -2.50 | 1.18 | 1.21 | 1.16 | 42334 |
| 1727735520 | 1.2 | 0.06 | 5.26 | 1.1299999 | 1.2 | 1.125 | 40430 |
| 1727476500 | 1.1399999 | 0 | 0.00 | 1.15 | 1.1595 | 1.09 | 138747 |
| 1727390100 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.19 | 1.1 | 350486 |
| 1727303700 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.09 | 68062 |
| 1727217300 | 1.11 | 0.01 | 0.91 | 1.12 | 1.16 | 1.09 | 159274 |
| 1727130900 | 1.1 | -0.1 | -8.33 | 1.2 | 1.23 | 1.08 | 410861 |
| 1726871700 | 1.2 | -0.04 | -3.23 | 1.22 | 1.26 | 1.195 | 282185 |
| 1726785300 | 1.24 | 0 | 0.00 | 1.29 | 1.31 | 1.2 | 296329 |
| 1726698900 | 1.24 | -0.04 | -3.13 | 1.26 | 1.2981 | 1.24 | 98275 |
| 1726612500 | 1.28 | -0.07 | -5.19 | 1.37 | 1.42 | 1.27 | 254006 |
| 1726526100 | 1.35 | -0.05 | -3.57 | 1.42 | 1.42 | 1.32 | 130611 |
| 1726266900 | 1.4 | 0.06 | 4.48 | 1.34 | 1.42 | 1.34 | 101594 |
| 1726180500 | 1.34 | 0.08 | 6.35 | 1.28 | 1.36 | 1.25 | 547746 |
| 1726094100 | 1.26 | -0.01 | -0.79 | 1.29 | 1.2999 | 1.25 | 45069 |
| 1726007700 | 1.27 | -0.06 | -4.51 | 1.34 | 1.35 | 1.26 | 47429 |
| 1725921300 | 1.33 | -0.07 | -5.00 | 1.43 | 1.4602 | 1.3 | 90015 |
| 1725662100 | 1.4 | -0.09 | -6.04 | 1.5007 | 1.5007 | 1.35 | 140510 |
| 1725575700 | 1.49 | -0.02 | -1.32 | 1.51 | 1.54 | 1.43 | 73455 |
| 1725489300 | 1.51 | 0.01 | 0.67 | 1.5 | 1.52 | 1.472 | 28942 |
| 1725402900 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6 | 1.43 | 126297 |
| 1725057300 | 1.58 | 0.06 | 3.95 | 1.54 | 1.59 | 1.51 | 36697 |
| 1724970900 | 1.52 | 0.01 | 0.66 | 1.5 | 1.5499 | 1.5 | 25872 |
| 1724884500 | 1.51 | -0.04 | -2.58 | 1.54 | 1.55 | 1.5 | 30785 |
| 1724798100 | 1.55 | 0.01 | 0.65 | 1.55 | 1.59 | 1.52 | 78847 |
| 1724711700 | 1.54 | 0 | 0.00 | 1.53 | 1.59 | 1.52 | 33032 |
