Noodles and Company【NDLS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Noodles and Company (NDLS)

0.964

0.1009

(11.69%)

마감 22 1월 6:00AM

0.977

0.013

(1.35%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3341	51.9676466013	0.6429	1.0285	0.59	437610	0.76831958	CS
4	0.317	48.0303030303	0.66	1.0285	0.55	377867	0.67445306	CS
12	-0.223	-18.5833333333	1.2	1.25	0.55	251071	0.75336114	CS
26	-0.653	-40.0613496933	1.63	1.83	0.55	184276	0.98882292	CS
52	-1.653	-62.8517110266	2.63	2.81	0.55	234524	1.51777791	CS
156	-7.023	-87.7875	8	9.63	0.55	280262	3.55845823	CS
260	-6.033	-86.062767475	7.01	13.55	0.55	283402	5.58614878	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733528100	0.628	-0.041	-6.13	0.7025	0.724	0.6005009	480975
1733441700	0.669	-0.016	-2.34	0.686	0.71	0.66	161835
1733355300	0.685	-0.0624	-8.35	0.7101	0.72485	0.67	123964
1733268900	0.7473999	-0.0066	-0.88	0.7499	0.751	0.7101	78206
1733182500	0.754	0.0739	10.87	0.704	0.754	0.6801	72830
1732917840	0.6801	0.0001	0.01	0.6899999	0.7	0.6701	108986
1732750500	0.68	-0.017	-2.44	0.6889999	0.721349	0.6515	305251
1732664100	0.6969999	0.0037999	0.55	0.735	0.735	0.6822	97280
1732577700	0.6932	-0.0591	-7.86	0.7523	0.7699	0.68	224095
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관