Hot Features
프리미엄
N2OFF Inc (NITO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26704 | -31.5351913085 | 0.8468 | 0.8468 | 0.575 | 518933 | 0.7220738 | CS |
| 4 | -0.64024 | -52.4786885246 | 1.22 | 1.44 | 0.575 | 1075077 | 1.10206435 | CS |
| 12 | 0.37476 | 182.809756098 | 0.205 | 3.49 | 0.161 | 21351244 | 1.58297627 | CS |
| 26 | 0.29976 | 107.057142857 | 0.28 | 3.49 | 0.161 | 12321962 | 1.28358471 | CS |
| 52 | -0.97024 | -62.5961290323 | 1.55 | 3.49 | 0.161 | 6658636 | 1.26407134 | CS |
| 156 | -0.97024 | -62.5961290323 | 1.55 | 3.49 | 0.161 | 6658636 | 1.26407134 | CS |
| 260 | -0.97024 | -62.5961290323 | 1.55 | 3.49 | 0.161 | 6658636 | 1.26407134 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.58 | -0.0953 | -14.11 | 0.684 | 0.6897 | 0.5596 | 1017790 |
| 1740180900 | 0.6753 | -0.0437 | -6.08 | 0.74 | 0.77 | 0.6667 | 471198 |
| 1740094500 | 0.719 | 0.0069 | 0.97 | 0.752 | 0.7796 | 0.6906 | 455210 |
| 1740008100 | 0.7121 | -0.0839 | -10.54 | 0.8129999 | 0.8129999 | 0.71 | 744665 |
| 1739921700 | 0.796 | -0.0453 | -5.38 | 0.8468 | 0.8468 | 0.75 | 418836 |
| 1739576100 | 0.8413 | -0.0219 | -2.54 | 0.8478 | 0.868 | 0.834201 | 276848 |
| 1739489700 | 0.8632 | -0.092 | -9.63 | 1 | 1 | 0.8199999 | 737532 |
| 1739403300 | 0.9552 | -0.0448 | -4.48 | 0.95 | 0.984 | 0.9194 | 270503 |
| 1739316900 | 1 | -0.1 | -9.09 | 1.16 | 1.16 | 1 | 347096 |
| 1739230500 | 1.1 | 0.05 | 4.76 | 1.01 | 1.19 | 0.995 | 807289 |
| 1738971300 | 1.05 | -0.06 | -5.41 | 1.15 | 1.16 | 1.03 | 970028 |
| 1738884900 | 1.11 | -0.05 | -4.31 | 1.16 | 1.19 | 1.11 | 465466 |
| 1738798500 | 1.16 | 0.04 | 3.57 | 1.15 | 1.18 | 1.12 | 417036 |
| 1738712100 | 1.12 | -0.13 | -10.40 | 1.26 | 1.28 | 1.12 | 1226810 |
| 1738625700 | 1.25 | -0.02 | -1.57 | 1.23 | 1.3 | 1.17 | 1126355 |
| 1738366500 | 1.27 | 0.1 | 8.55 | 1.32 | 1.44 | 1.21 | 3050536 |
| 1738280100 | 1.17 | -0.04 | -3.31 | 1.18 | 1.27 | 1.12 | 1336357 |
| 1738193700 | 1.21 | 0.12 | 11.01 | 1.06 | 1.33 | 1.06 | 3978552 |
| 1738107300 | 1.09 | 0.02 | 1.87 | 1.03 | 1.24 | 1.03 | 1839120 |
| 1738020900 | 1.07 | -0.15 | -12.30 | 1.22 | 1.22 | 1 | 1693692 |
| 1737761700 | 1.22 | 0.42 | 51.55 | 1.04 | 1.35 | 0.9754 | 9275007 |
| 1737675300 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1737588900 | 0.805 | -0.0274 | -3.29 | 0.8324 | 0.8324 | 0.75 | 619557 |
| 1737502500 | 0.8324 | -0.0577 | -6.48 | 0.8 | 0.85 | 0.742 | 1311262 |
| 1737156900 | 0.8901 | 0.0701001 | 8.55 | 0.8351 | 1.05 | 0.8351 | 4672841 |
| 1737070500 | 0.8199999 | -0.1276 | -13.47 | 0.8806 | 0.9389 | 0.8149999 | 7729489 |
| 1736984100 | 0.9476 | -0.2524 | -21.03 | 1.29 | 1.3 | 0.872 | 4433466 |
| 1736897700 | 1.2 | -0.15 | -11.11 | 1.27 | 1.31 | 1.1399999 | 1802162 |
| 1736811300 | 1.35 | -0.15 | -10.00 | 1.66 | 1.7 | 1.35 | 8454010 |
| 1736552100 | 1.5 | -0.34 | -18.48 | 1.67 | 1.76 | 1.43 | 4399064 |
| 1736379300 | 1.84 | 0.47 | 34.31 | 1.56 | 2.7 | 1.16 | 76498897 |
| 1736292900 | 1.37 | -0.62 | -31.16 | 1.65 | 1.8399 | 1.34 | 6350231 |
| 1736206500 | 1.99 | -0.65 | -24.62 | 2.0299999 | 2.1899 | 1.76 | 16061459 |
| 1735947300 | 2.64 | 1.57 | 146.73 | 2.2 | 3.49 | 2 | 357670075 |
| 1735860900 | 1.07 | 0.82 | 331.45 | 0.4398 | 1.35 | 0.3538 | 599113192 |
| 1735688100 | 0.248 | -0.036 | -12.68 | 0.275 | 0.2896 | 0.2303 | 1337283 |
| 1735601700 | 0.2839999 | 0.0340999 | 13.65 | 0.25 | 0.33 | 0.241 | 3632713 |
| 1735342500 | 0.2499 | -0.0128 | -4.87 | 0.234 | 0.2606 | 0.2121 | 1506250 |
| 1735256100 | 0.2627 | 0.0709 | 36.97 | 0.2 | 0.2797 | 0.1946 | 5394750 |
| 1735077840 | 0.1918 | -0.0235 | -10.92 | 0.2168 | 0.2168 | 0.1749 | 2285847 |
| 1734996900 | 0.2153 | 0.0343 | 18.95 | 0.2051 | 0.2193 | 0.182 | 13463552 |
| 1734737700 | 0.181 | 0.0070001 | 4.02 | 0.1792 | 0.24 | 0.17 | 6742458 |
| 1734651300 | 0.1739999 | 0.0078999 | 4.76 | 0.17 | 0.1753 | 0.1666 | 365098 |
| 1734564900 | 0.1661 | -0.0159 | -8.74 | 0.1812 | 0.1886 | 0.161 | 598735 |
| 1734478500 | 0.182 | -0.009 | -4.71 | 0.199 | 0.2 | 0.1724999 | 1084557 |
| 1734392100 | 0.191 | -0.0079 | -3.97 | 0.1928999 | 0.1986 | 0.184 | 311395 |
| 1734132900 | 0.1989 | -0.0091 | -4.38 | 0.2049999 | 0.224 | 0.1807 | 420061 |
| 1734046500 | 0.208 | -0.007 | -3.26 | 0.219 | 0.219 | 0.2007 | 293918 |
| 1733960100 | 0.215 | -0.01 | -4.44 | 0.23 | 0.23 | 0.208 | 304358 |
| 1733873700 | 0.225 | 0.0039 | 1.76 | 0.225 | 0.2323 | 0.2191 | 237133 |
| 1733787300 | 0.2211 | 0.01 | 4.74 | 0.219 | 0.2325 | 0.2111 | 388752 |
| 1733528100 | 0.2111 | -0.0001 | -0.05 | 0.206 | 0.223 | 0.206 | 331549 |
| 1733441700 | 0.2112 | -0.0208 | -8.97 | 0.2318 | 0.2344 | 0.211 | 207186 |
| 1733355300 | 0.232 | 0.015 | 6.91 | 0.2167 | 0.2494 | 0.202 | 1928826 |
| 1733268900 | 0.217 | -0.0019 | -0.87 | 0.2184 | 0.2269 | 0.2125 | 189425 |
| 1733182500 | 0.2189 | 0.016 | 7.89 | 0.2049999 | 0.2479 | 0.2049999 | 1843466 |
| 1732917840 | 0.2029 | -0.0124 | -5.76 | 0.214 | 0.214 | 0.2029 | 87106 |
| 1732750500 | 0.2153 | 0.0028 | 1.32 | 0.2152 | 0.2288 | 0.1976999 | 506366 |
| 1732664100 | 0.2125 | 0.0184 | 9.48 | 0.1941 | 0.2186 | 0.19 | 432579 |
| 1732577700 | 0.1941 | -0.0189 | -8.87 | 0.211 | 0.22 | 0.19 | 451046 |
