Hot Features
프리미엄
Neogen Corporation (NEOG)
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 | -0.06 | -0.508474576271 | 11.8 | 12.07 | 11.32 | 3236538 | 11.72518953 | CS |
| 4 | -0.57 | -4.63038180341 | 12.31 | 13.405 | 10.72 | 3145764 | 12.12095676 | CS |
| 12 | -2.67 | -18.5287994448 | 14.41 | 16.79 | 10.72 | 2234828 | 13.07030762 | CS |
| 26 | -5.27 | -30.9817754262 | 17.01 | 18.58 | 10.72 | 1861508 | 14.46211581 | CS |
| 52 | -5.25 | -30.9005297234 | 16.99 | 18.58 | 10.72 | 1945020 | 14.61216984 | CS |
| 156 | -23.27 | -66.4667237932 | 35.01 | 36.9 | 10.49 | 2190784 | 17.26243857 | CS |
| 260 | -58.51 | -83.2882562278 | 70.25 | 97.7 | 10.49 | 1418231 | 20.75026478 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1737588900 | 11.95 | 0.21 | 1.79 | 11.67 | 12.07 | 11.67 | 2720405 |
| 1737502500 | 11.74 | 0.18 | 1.56 | 11.47 | 11.9 | 11.32 | 3016493 |
| 1737156900 | 11.56 | -0.04 | -0.34 | 11.8 | 11.9 | 11.35 | 3972717 |
| 1737070500 | 11.6 | 0.24 | 2.11 | 11.15 | 11.63 | 10.72 | 6278382 |
| 1736984100 | 11.36 | -0.64 | -5.33 | 12.32 | 12.35 | 11.35 | 4364843 |
| 1736897700 | 12 | -0.64 | -5.03 | 12.61 | 12.66 | 11.7 | 2932839 |
| 1736811300 | 12.635 | 0.28 | 2.22 | 12.29 | 12.975 | 11.96 | 3364400 |
| 1736552100 | 12.36 | -0.71 | -5.43 | 11.71 | 12.42 | 11.71 | 7059026 |
| 1736379300 | 13.07 | 0.09 | 0.69 | 12.59 | 13.15 | 12.46 | 2728776 |
| 1736292900 | 12.98 | 0.25 | 1.96 | 12.78 | 13.405 | 12.665 | 3188851 |
| 1736206500 | 12.73 | 0.48 | 3.92 | 12.32 | 12.85 | 12.27 | 2014149 |
| 1735947300 | 12.25 | 0.31 | 2.60 | 11.99 | 12.36 | 11.82 | 1605114 |
| 1735860900 | 11.94 | -0.2 | -1.65 | 12.28 | 12.41 | 11.9 | 1762894 |
| 1735688100 | 12.14 | -0.19 | -1.54 | 12.47 | 12.6562 | 12.08 | 1770866 |
| 1735601700 | 12.33 | -0.1 | -0.80 | 12.43 | 12.49 | 12.08 | 2026438 |
| 1735342500 | 12.43 | 0 | 0.00 | 12.31 | 12.465 | 12.22 | 1526026 |
| 1735256100 | 12.43 | 0.21 | 1.72 | 12.01 | 12.465438 | 11.99 | 1254372 |
| 1735077840 | 12.22 | 0.1 | 0.83 | 12.16 | 12.275 | 11.993 | 472498 |
| 1734996900 | 12.12 | 0.08 | 0.66 | 12 | 12.16 | 11.84 | 1471728 |
| 1734737700 | 12.04 | 0.02 | 0.17 | 12.04 | 12.31 | 11.89 | 4133319 |
| 1734651300 | 12.02 | 0.38 | 3.26 | 11.91 | 12.36 | 11.8 | 2730248 |
| 1734564900 | 11.64 | -0.49 | -4.04 | 12.19 | 12.19 | 11.51 | 3591524 |
| 1734478500 | 12.13 | 0.28 | 2.36 | 11.74 | 12.2 | 11.6 | 2556488 |
| 1734392100 | 11.85 | -0.3 | -2.47 | 12.08 | 12.34 | 11.835 | 2073431 |
| 1734132900 | 12.15 | -0.34 | -2.72 | 12.33 | 12.415 | 12 | 2405330 |
| 1734046500 | 12.49 | -0.21 | -1.65 | 12.63 | 12.75 | 12.36 | 1411128 |
| 1733960100 | 12.7 | -0.47 | -3.57 | 13.12 | 13.23 | 12.53 | 1511813 |
| 1733873700 | 13.17 | 0.06 | 0.46 | 13.09 | 13.35 | 12.525 | 2147619 |
| 1733787300 | 13.11 | 0.29 | 2.26 | 12.89 | 13.51 | 12.89 | 2053127 |
| 1733528100 | 12.82 | 0.45 | 3.64 | 12.44 | 12.91 | 12.3 | 2090133 |
| 1733441700 | 12.37 | -0.86 | -6.50 | 13.17 | 13.17 | 12.305 | 2251056 |
| 1733355300 | 13.23 | -0.02 | -0.15 | 13.25 | 13.49 | 13.06 | 1620132 |
| 1733268900 | 13.25 | -0.52 | -3.78 | 13.66 | 13.76 | 12.84 | 2510758 |
| 1733182500 | 13.77 | -0.41 | -2.89 | 14.06 | 14.255 | 13.75 | 1831061 |
| 1732917840 | 14.18 | 0.04 | 0.28 | 14.25 | 14.33 | 13.91 | 778495 |
| 1732750500 | 14.14 | -0.03 | -0.21 | 14.19 | 14.5585 | 14 | 1306470 |
| 1732664100 | 14.17 | -1.14 | -7.45 | 15.11 | 15.135 | 14.06 | 1588974 |
| 1732577700 | 15.31 | 0.33 | 2.20 | 15.36 | 15.73 | 15.155 | 2729078 |
| 1732318500 | 14.98 | 0.4 | 2.74 | 14.61 | 15.04 | 14.44 | 1173445 |
| 1732232100 | 14.58 | -0.32 | -2.15 | 15 | 15.31 | 14.56 | 1377808 |
| 1732145700 | 14.9 | -0.19 | -1.26 | 15.03 | 15.03 | 14.63 | 1326068 |
| 1732059300 | 15.09 | -0.11 | -0.72 | 15.06 | 15.525 | 14.8601 | 2116271 |
| 1731972900 | 15.2 | 0.6 | 4.11 | 14.63 | 15.38 | 14.61 | 1630631 |
| 1731713700 | 14.6 | -0.04 | -0.27 | 14.77 | 14.83 | 14.43 | 1789606 |
| 1731627300 | 14.64 | -0.54 | -3.56 | 15.12 | 15.24 | 14.53 | 1829800 |
| 1731540900 | 15.18 | -0.16 | -1.04 | 15.34 | 15.5 | 14.74 | 1938047 |
| 1731454500 | 15.34 | -1.06 | -6.46 | 16.11 | 16.35 | 15.32 | 2736547 |
| 1731368100 | 16.399999 | 0.17 | 1.05 | 16.469999 | 16.79 | 16.04 | 2454104 |
| 1731108900 | 16.23 | 0.45 | 2.85 | 15.75 | 16.35 | 15.54 | 2148136 |
| 1731022500 | 15.78 | 0.16 | 1.02 | 15.56 | 15.86 | 15.39 | 1427090 |
| 1730936100 | 15.62 | 0.6 | 3.99 | 15.91 | 16.04 | 15.25 | 1652572 |
| 1730849700 | 15.02 | 0.59 | 4.09 | 14.27 | 15.18 | 14.22 | 1181923 |
| 1730763300 | 14.43 | -0.01 | -0.07 | 14.49 | 14.7 | 14.21 | 927874 |
| 1730500500 | 14.44 | 0.16 | 1.12 | 14.41 | 14.67 | 14.3 | 1181188 |
| 1730414100 | 14.28 | -0.29 | -1.99 | 14.53 | 14.75 | 14.28 | 996818 |
| 1730327700 | 14.57 | 0.23 | 1.60 | 14.29 | 14.85 | 14.275 | 1092906 |
| 1730241300 | 14.34 | 0.29 | 2.06 | 14.01 | 14.6 | 13.9 | 1036412 |
| 1730154900 | 14.05 | 0.24 | 1.74 | 14 | 14.335 | 13.86 | 1197495 |
| 1729895700 | 13.81 | 0.23 | 1.69 | 13.61 | 13.83 | 13.535 | 2005945 |
| 1729809300 | 13.58 | -0.16 | -1.16 | 13.74 | 13.88 | 13.575 | 960608 |
