Hot Features
프리미엄
Noodles and Company (NDLS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0097 | 0.687943262411 | 1.41 | 1.46 | 1.225 | 107606 | 1.32235155 | CS |
| 4 | -0.1103 | -7.2091503268 | 1.53 | 1.74 | 1.225 | 153655 | 1.50888527 | CS |
| 12 | 0.6997 | 97.1805555556 | 0.72 | 1.74 | 0.55 | 265599 | 1.05136342 | CS |
| 26 | -0.0103 | -0.72027972028 | 1.43 | 1.74 | 0.55 | 224841 | 1.0360567 | CS |
| 52 | -1.1303 | -44.3254901961 | 2.55 | 2.55 | 0.55 | 222446 | 1.39501556 | CS |
| 156 | -4.8403 | -77.321086262 | 6.26 | 6.84 | 0.55 | 272285 | 3.35109222 | CS |
| 260 | -4.9003 | -77.5363924051 | 6.32 | 13.55 | 0.55 | 274130 | 5.44455128 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.415 | 0.17 | 13.65 | 1.32 | 1.44 | 1.2 | 338397 |
| 1741304100 | 1.245 | -0.1 | -7.09 | 1.31 | 1.34 | 1.225 | 162415 |
| 1741217700 | 1.34 | 0.03 | 2.29 | 1.3283 | 1.37 | 1.31 | 67747 |
| 1741131300 | 1.31 | -0.01 | -0.76 | 1.29 | 1.385 | 1.28 | 80307 |
| 1741044900 | 1.32 | -0.1 | -7.04 | 1.42 | 1.42 | 1.27 | 93661 |
| 1740785700 | 1.42 | 0.03 | 2.16 | 1.44 | 1.46 | 1.3601 | 127391 |
| 1740699300 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.5194 | 1.3799999 | 89559 |
| 1740612900 | 1.48 | -0.04 | -2.63 | 1.53 | 1.57 | 1.44 | 93148 |
| 1740526500 | 1.52 | 0.11 | 7.80 | 1.47 | 1.56 | 1.42 | 92183 |
| 1740440100 | 1.41 | -0.05 | -3.42 | 1.42 | 1.435 | 1.36 | 170251 |
| 1740180900 | 1.46 | -0.17 | -10.43 | 1.6299999 | 1.6399999 | 1.46 | 290806 |
| 1740094500 | 1.6299999 | 0.01 | 0.62 | 1.585 | 1.65 | 1.54 | 64058 |
| 1740008100 | 1.62 | -0.07 | -4.14 | 1.69 | 1.69 | 1.57 | 87914 |
| 1739921700 | 1.69 | 0.14 | 9.03 | 1.58 | 1.74 | 1.56 | 327407 |
| 1739576100 | 1.55 | -0.1 | -6.06 | 1.6111 | 1.6424 | 1.52 | 177351 |
| 1739489700 | 1.65 | 0.11 | 7.14 | 1.56 | 1.68 | 1.48 | 197210 |
| 1739403300 | 1.54 | 0.03 | 1.99 | 1.45 | 1.58 | 1.44 | 137361 |
| 1739316900 | 1.51 | -0.09 | -5.63 | 1.59 | 1.6 | 1.5 | 157884 |
| 1739230500 | 1.6 | 0.1 | 6.67 | 1.62 | 1.6263 | 1.45 | 300785 |
| 1738971300 | 1.5 | -0.03 | -1.96 | 1.5149999 | 1.61 | 1.46 | 161620 |
| 1738884900 | 1.53 | -0.08 | -4.97 | 1.61 | 1.6399999 | 1.52 | 166823 |
| 1738798500 | 1.61 | -0.04 | -2.42 | 1.68 | 1.73 | 1.565 | 259449 |
| 1738712100 | 1.65 | 0.01 | 0.61 | 1.65 | 1.7 | 1.55 | 183909 |
| 1738625700 | 1.6399999 | 0.15 | 10.07 | 1.48 | 1.65 | 1.4117 | 292417 |
| 1738366500 | 1.49 | 0.03 | 2.05 | 1.47 | 1.52 | 1.4 | 204438 |
| 1738280100 | 1.46 | 0.05 | 3.55 | 1.41 | 1.51 | 1.3799999 | 121150 |
| 1738193700 | 1.41 | -0.03 | -2.08 | 1.42 | 1.42 | 1.3 | 231338 |
| 1738107300 | 1.44 | -0.04 | -2.70 | 1.54 | 1.54 | 1.36 | 354584 |
| 1738020900 | 1.48 | 0.09 | 6.47 | 1.4 | 1.5 | 1.28 | 573835 |
| 1737761700 | 1.3899999 | 0.3 | 27.52 | 1.08 | 1.4399 | 1.08 | 772955 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | 0.13 | 13.07 | 0.97 | 1.12 | 0.94 | 391352 |
| 1737502500 | 0.964 | 0.1009 | 11.69 | 0.875 | 1.06 | 0.8701 | 657069 |
| 1737156900 | 0.8631 | 0.139 | 19.20 | 0.7368 | 0.8741 | 0.7198 | 808402 |
| 1737070500 | 0.7241 | -0.0059 | -0.81 | 0.74 | 0.7476 | 0.6949999 | 179913 |
| 1736984100 | 0.73 | 0.0982 | 15.54 | 0.615 | 0.74 | 0.6002999 | 360285 |
| 1736897700 | 0.6318 | -0.0562 | -8.17 | 0.6429 | 0.6741 | 0.59 | 401840 |
| 1736811300 | 0.6879999 | -0.0059 | -0.85 | 0.74 | 0.75 | 0.653 | 262615 |
| 1736552100 | 0.6939 | 0.0549 | 8.59 | 0.638 | 0.6939 | 0.6201 | 214719 |
| 1736379300 | 0.639 | -0.09 | -12.35 | 0.729 | 0.73 | 0.6203 | 430901 |
| 1736292900 | 0.729 | 0.0486 | 7.14 | 0.684 | 0.7657 | 0.65 | 206941 |
| 1736206500 | 0.6804 | -0.0296 | -4.17 | 0.6897 | 0.698 | 0.65 | 188715 |
| 1735947300 | 0.71 | 0.1223 | 20.81 | 0.6195 | 0.71 | 0.5800999 | 434013 |
| 1735860900 | 0.5877 | 0.0089 | 1.54 | 0.6015 | 0.6276 | 0.55 | 302128 |
| 1735688100 | 0.5788 | -0.0197 | -3.29 | 0.6 | 0.6464 | 0.55 | 865808 |
| 1735601700 | 0.5985 | -0.0125 | -2.05 | 0.6489 | 0.65 | 0.581 | 350565 |
| 1735342500 | 0.611 | -0.059 | -8.81 | 0.6575 | 0.6576 | 0.6032 | 743671 |
| 1735256100 | 0.67 | 0.0099 | 1.50 | 0.6501 | 0.68 | 0.634 | 250435 |
| 1735077840 | 0.6601 | -0.0108 | -1.61 | 0.66 | 0.6838999 | 0.6408 | 44917 |
| 1734996900 | 0.6709 | -0.0491 | -6.82 | 0.711 | 0.71495 | 0.656 | 291095 |
| 1734737700 | 0.72 | 0.04 | 5.88 | 0.669958 | 0.72 | 0.669958 | 182375 |
| 1734651300 | 0.68 | 0.0169 | 2.55 | 0.6941 | 0.7188 | 0.6611 | 84642 |
| 1734564900 | 0.6631 | -0.0309 | -4.45 | 0.6949 | 0.712 | 0.6631 | 133815 |
| 1734478500 | 0.6939999 | -0.025 | -3.48 | 0.7074 | 0.7186 | 0.6845 | 182728 |
| 1734392100 | 0.719 | 0.0260001 | 3.75 | 0.6936 | 0.7264 | 0.6706 | 102240 |
| 1734132900 | 0.6929999 | -0.037 | -5.07 | 0.739949 | 0.74 | 0.6798999 | 93354 |
| 1734046500 | 0.73 | 0.0400001 | 5.80 | 0.704 | 0.73 | 0.675 | 238707 |
| 1733960100 | 0.6899999 | -0.03 | -4.17 | 0.72485 | 0.74 | 0.667 | 274996 |
| 1733873700 | 0.72 | 0.041 | 6.04 | 0.7009 | 0.734101 | 0.6867 | 157793 |
| 1733787300 | 0.679 | 0.051 | 8.12 | 0.6823 | 0.7783 | 0.65 | 378318 |
