Hot Features
프리미엄
Nortech Systems Inc (NSYS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.0618556701 | 9.7 | 10.1 | 9.53 | 5082 | 9.91130579 | CS |
| 4 | -0.3 | -2.94117647059 | 10.2 | 10.97 | 9.5 | 5467 | 9.92769946 | CS |
| 12 | -0.86 | -7.99256505576 | 10.76 | 11.97 | 9.5 | 6777 | 10.28863039 | CS |
| 26 | -1.65 | -14.2857142857 | 11.55 | 13.8978 | 9.5 | 5866 | 10.76650392 | CS |
| 52 | -0.72 | -6.77966101695 | 10.62 | 19.15 | 9.5 | 8513 | 12.60635136 | CS |
| 156 | -1.86 | -15.8163265306 | 11.76 | 19.56 | 7.45 | 7029 | 12.1224051 | CS |
| 260 | 6.75 | 214.285714286 | 3.15 | 19.56 | 2.52 | 29240 | 6.66070763 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 9.9 | 0.2 | 2.06 | 9.7 | 9.94 | 9.67 | 9300 |
| 1742337300 | 9.7 | -0.2 | -2.02 | 9.76 | 10.1 | 9.61 | 2654 |
| 1742250900 | 9.9 | -0.16 | -1.59 | 9.93 | 10 | 9.6199999 | 3471 |
| 1741991700 | 10.06 | 0.48 | 5.01 | 9.6199999 | 10.06 | 9.55 | 8361 |
| 1741905300 | 9.58 | 0.08 | 0.84 | 9.7 | 9.7 | 9.53 | 1624 |
| 1741818900 | 9.5 | -0.16 | -1.66 | 9.91 | 10.06 | 9.5 | 27454 |
| 1741732500 | 9.66 | -0.19 | -1.93 | 9.85 | 10.19 | 9.66 | 10814 |
| 1741646100 | 9.85 | 0.04 | 0.41 | 10.0592 | 10.18 | 9.8 | 2480 |
| 1741390500 | 9.81 | -0.23 | -2.29 | 10 | 10 | 9.81 | 1779 |
| 1741304100 | 10.04 | 0.04 | 0.40 | 10.0146 | 10.04 | 9.98 | 3730 |
| 1741217700 | 10 | 0 | 0.00 | 10.1692 | 10.18 | 10 | 1484 |
| 1741131300 | 10 | -0.25 | -2.44 | 9.99 | 10.189 | 9.9 | 6133 |
| 1741044900 | 10.25 | 0.18 | 1.79 | 10.18 | 10.25 | 9.7579999 | 1736 |
| 1740785700 | 10.07 | -0.03 | -0.30 | 10.25 | 10.25 | 10.02 | 2130 |
| 1740699300 | 10.1001 | -0.41 | -3.90 | 10.32 | 10.49 | 10.01 | 1476 |
| 1740612900 | 10.51 | 0.51 | 5.10 | 10.31 | 10.51 | 9.7027 | 6447 |
| 1740526500 | 10 | -0.49 | -4.67 | 10.18 | 10.255 | 10 | 4372 |
| 1740440100 | 10.49 | -0.01 | -0.10 | 10.51 | 10.87 | 10.0442 | 5368 |
| 1740180900 | 10.501 | -0.22 | -2.09 | 10.5 | 10.725 | 10.5 | 2303 |
| 1740094500 | 10.725 | 0.23 | 2.14 | 10.2 | 10.97 | 10.2 | 6221 |
| 1740008100 | 10.5 | 0.03 | 0.24 | 10.28 | 11 | 10.28 | 3750 |
| 1739921700 | 10.475 | 0.26 | 2.60 | 10 | 10.76 | 9.965 | 21391 |
| 1739576100 | 10.21 | -0.33 | -3.13 | 10.21 | 10.6726 | 10.01 | 1874 |
| 1739489700 | 10.54 | 0.53 | 5.29 | 10 | 10.57 | 10 | 1293 |
| 1739403300 | 10.01 | -0.34 | -3.29 | 10.35 | 11.0482 | 10.01 | 3097 |
| 1739316900 | 10.35 | -0.1 | -0.97 | 10 | 10.3706 | 9.91 | 2111 |
| 1739230500 | 10.4518 | -0.1 | -0.92 | 10.34 | 10.4518 | 9.8613 | 1715 |
| 1738971300 | 10.5492 | -0.25 | -2.32 | 10.85 | 11.14 | 10.3 | 4690 |
| 1738884900 | 10.8 | 0.33 | 3.15 | 10.48 | 11 | 10.34 | 4769 |
| 1738798500 | 10.47 | 0.45 | 4.49 | 9.99 | 10.47 | 9.99 | 7211 |
| 1738712100 | 10.02 | 0.02 | 0.20 | 9.99 | 10.2 | 9.844 | 2185 |
| 1738625700 | 10 | -0.2 | -1.96 | 10.19 | 10.19 | 10 | 858 |
| 1738366500 | 10.2 | -0.18 | -1.73 | 10.27 | 10.27 | 10 | 1158 |
| 1738280100 | 10.38 | 0.18 | 1.76 | 10.1 | 10.38 | 9.82 | 879 |
| 1738193700 | 10.2 | 0.2 | 2.00 | 9.9 | 10.2 | 9.77 | 3580 |
| 1738107300 | 10 | -0.38 | -3.66 | 10.11 | 10.16 | 9.8902 | 4291 |
| 1738020900 | 10.38 | 0.06 | 0.58 | 10.09 | 10.39 | 10.09 | 1462 |
| 1737761700 | 10.32 | -0.04 | -0.39 | 9.91 | 10.32 | 9.91 | 6471 |
| 1737675300 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1737588900 | 10.36 | 0.22 | 2.16 | 10.04 | 10.39 | 10.04 | 976 |
| 1737502500 | 10.1406 | -0.15 | -1.45 | 10 | 10.1406 | 9.9001 | 11796 |
| 1737156900 | 10.29 | 0.09 | 0.88 | 9.88 | 10.29 | 9.88 | 3718 |
| 1737070500 | 10.2 | -0.09 | -0.87 | 10.19 | 10.2 | 9.8 | 22231 |
| 1736984100 | 10.29 | 0.14 | 1.38 | 10.12 | 10.41 | 9.9001 | 1825 |
| 1736897700 | 10.15 | 0.05 | 0.50 | 9.99 | 10.15 | 9.77 | 3613 |
| 1736811300 | 10.1 | 0.12 | 1.20 | 9.93 | 10.13 | 9.75 | 5750 |
| 1736552100 | 9.98 | -0.21 | -2.06 | 9.89 | 10.7548 | 9.7 | 5893 |
| 1736379300 | 10.19 | -0.53 | -4.94 | 10.5 | 10.8899 | 9.8 | 10190 |
| 1736292900 | 10.72 | -0.17 | -1.58 | 10.9 | 11.7726 | 10.5427 | 13410 |
| 1736206500 | 10.8916 | 0.36 | 3.43 | 10.34 | 11.67 | 10.3 | 29298 |
| 1735947300 | 10.53 | 0.21 | 2.03 | 10.73 | 11.97 | 9.85 | 67269 |
| 1735860900 | 10.32 | 0.03 | 0.29 | 10.66 | 10.9063 | 9.64 | 3355 |
| 1735688100 | 10.2904 | 0.16 | 1.53 | 10.02 | 10.8958 | 10.02 | 2561 |
| 1735601700 | 10.135 | -0.37 | -3.48 | 9.86 | 10.998 | 9.63 | 5185 |
| 1735342500 | 10.5 | -0.25 | -2.33 | 10.75 | 10.96 | 10.24 | 2064 |
| 1735256100 | 10.75 | -0.07 | -0.65 | 10.76 | 10.924 | 10.75 | 1472 |
| 1735077840 | 10.82 | -0.01 | -0.09 | 10.76 | 10.82 | 10.76 | 295 |
| 1734996900 | 10.83 | -0.24 | -2.17 | 11.2 | 11.2 | 10.79 | 3406 |
| 1734737700 | 11.07 | 0.02 | 0.18 | 10.82 | 11.09 | 10.82 | 3494 |
