Hot Features
프리미엄
Nutriband Inc (NTRB)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.22950819672 | 4.88 | 5.12 | 4.64 | 11961 | 4.90215226 | CS |
| 4 | -0.87 | -14.9741824441 | 5.81 | 6.4 | 4.63 | 17063 | 5.4204418 | CS |
| 12 | 0.49 | 11.0112359551 | 4.45 | 8.49 | 3.75 | 32287 | 5.8701832 | CS |
| 26 | 0.09 | 1.85567010309 | 4.85 | 9.595 | 3.75 | 33029 | 6.02021717 | CS |
| 52 | 2.64 | 114.782608696 | 2.3 | 9.595 | 2.22 | 31462 | 5.0177159 | CS |
| 156 | -1.39 | -21.9589257504 | 6.33 | 12.18 | 1.53 | 264628 | 9.12233085 | CS |
| 260 | -0.54 | -9.85401459854 | 5.48 | 12.32 | 1.53 | 363235 | 9.12530357 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.94 | -0.04 | -0.80 | 4.91 | 5.14 | 4.71 | 9210 |
| 1732145700 | 4.98 | 0.07 | 1.43 | 4.9 | 5.11 | 4.8 | 12886 |
| 1732059300 | 4.91 | -0.05 | -1.01 | 4.94 | 5.12 | 4.7076 | 11118 |
| 1731972900 | 4.96 | 0.23 | 4.86 | 4.72 | 5 | 4.64 | 17091 |
| 1731713700 | 4.73 | -0.16 | -3.27 | 4.75 | 5.03 | 4.67 | 11180 |
| 1731627300 | 4.89 | 0.08 | 1.66 | 4.84 | 4.98 | 4.73 | 8429 |
| 1731540900 | 4.8099999 | -0.24 | -4.75 | 5 | 5.11 | 4.63 | 19319 |
| 1731454500 | 5.05 | 0.18 | 3.70 | 4.97 | 5.3272 | 4.9 | 24426 |
| 1731368100 | 4.87 | -0.46 | -8.63 | 5.19 | 5.32 | 4.68 | 35677 |
| 1731108900 | 5.33 | -0.23 | -4.14 | 5.59 | 5.69 | 5.1 | 15563 |
| 1731022500 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.84 | 5.4 | 10567 |
| 1730936100 | 5.65 | 0.35 | 6.60 | 5.41 | 5.65 | 5.3147 | 13196 |
| 1730849700 | 5.3 | -0.51 | -8.78 | 5.5 | 5.7760999 | 5.3 | 34598 |
| 1730763300 | 5.8099999 | -0.12 | -2.02 | 5.94 | 5.95 | 5.675 | 9703 |
| 1730500500 | 5.93 | -0.26 | -4.20 | 6.15 | 6.34 | 5.93 | 4430 |
| 1730414100 | 6.19 | 0.02 | 0.32 | 6.18 | 6.3148 | 6 | 14466 |
| 1730327700 | 6.17 | -0.18 | -2.83 | 6.28 | 6.32 | 6.04 | 4633 |
| 1730241300 | 6.35 | 0.05 | 0.79 | 6.24 | 6.4 | 6.03 | 6757 |
| 1730154900 | 6.3 | 0.56 | 9.76 | 5.61 | 6.3 | 5.54 | 28634 |
| 1729895700 | 5.74 | 0.03 | 0.53 | 5.76 | 5.773377 | 5.24 | 23458 |
| 1729809300 | 5.71 | -0.26 | -4.36 | 5.95 | 6.19 | 5.295 | 41886 |
| 1729722900 | 5.97 | 0.15 | 2.58 | 5.76 | 6.4 | 5.76 | 13583 |
| 1729636500 | 5.82 | -0.51 | -8.06 | 6.33 | 6.37 | 5.5199999 | 18083 |
| 1729550100 | 6.33 | -0.22 | -3.36 | 6.72 | 6.74 | 6.08 | 26939 |
| 1729290900 | 6.55 | -0.55 | -7.75 | 7.1 | 7.23 | 6.3902 | 40343 |
| 1729204500 | 7.1 | -0.42 | -5.59 | 7.42 | 7.8683 | 7.07 | 40751 |
| 1729118100 | 7.52 | -0.06 | -0.79 | 7.69 | 7.69 | 7.05 | 43121 |
| 1729031700 | 7.58 | -0.51 | -6.30 | 8.1199999 | 8.49 | 7.3 | 31562 |
| 1728945300 | 8.09 | 0.18 | 2.28 | 7.98 | 8.14 | 7.6 | 27991 |
| 1728686100 | 7.91 | 0.81 | 11.41 | 7.19 | 8.25 | 7 | 51249 |
| 1728599700 | 7.1 | 0.22 | 3.20 | 6.92 | 7.25 | 6.6 | 44986 |
| 1728513300 | 6.88 | 0.67 | 10.79 | 6.28 | 7.15 | 6.17 | 45245 |
| 1728426900 | 6.21 | -0.06 | -0.96 | 6.22 | 6.945 | 6.21 | 34156 |
| 1728340500 | 6.2699999 | 0.27 | 4.50 | 5.95 | 6.34 | 5.75 | 25863 |
| 1728081300 | 6 | 0.15 | 2.56 | 5.98 | 6.0119999 | 5.75 | 5372 |
| 1727994900 | 5.85 | -0.12 | -2.01 | 5.8099999 | 5.8949999 | 5.75 | 4526 |
| 1727908500 | 5.97 | -0.04 | -0.67 | 5.97 | 6.0871 | 5.7 | 7213 |
| 1727822100 | 6.01 | -0.04 | -0.66 | 6.0599999 | 6.0978 | 5.709 | 35266 |
| 1727735700 | 6.05 | 0.04 | 0.67 | 5.9 | 6.116 | 5.843 | 20879 |
| 1727476500 | 6.01 | -0.28 | -4.45 | 6.22 | 6.44 | 5.82 | 37039 |
| 1727390100 | 6.29 | -0.18 | -2.78 | 6.53 | 6.65 | 6.19 | 29010 |
| 1727303700 | 6.47 | -0.23 | -3.43 | 6.85 | 6.85 | 6.3 | 30774 |
| 1727217300 | 6.7 | -0.02 | -0.30 | 6.88 | 7.0861 | 6.24 | 75544 |
| 1727130900 | 6.72 | 0.55 | 8.91 | 6.35 | 7.74 | 6.3099999 | 138947 |
| 1726871700 | 6.17 | 0.57 | 10.18 | 5.7 | 6.24 | 5.6 | 129319 |
| 1726785300 | 5.6 | 0.52 | 10.24 | 5.94 | 6.48 | 5.29 | 158317 |
| 1726698900 | 5.08 | -0.54 | -9.61 | 5.91 | 5.9825 | 5 | 44828 |
| 1726612500 | 5.62 | 1.1 | 24.34 | 4.55 | 5.88 | 4.55 | 89957 |
| 1726526100 | 4.5199999 | 0.05 | 1.12 | 4.58 | 4.69 | 4.2329 | 28673 |
| 1726266900 | 4.47 | 0.1 | 2.29 | 4.3 | 4.72 | 4.26 | 17481 |
| 1726180500 | 4.37 | 0.53 | 13.80 | 3.9 | 4.46 | 3.8 | 19735 |
| 1726094100 | 3.84 | -0.03 | -0.78 | 3.87 | 4.065 | 3.75 | 29735 |
| 1726007700 | 3.87 | -0.22 | -5.38 | 4.01 | 4.04 | 3.82 | 17270 |
| 1725921300 | 4.09 | -0.34 | -7.67 | 4.37 | 4.71 | 3.9201 | 24725 |
| 1725662100 | 4.43 | 0.26 | 6.24 | 4.23 | 4.63 | 4.05 | 33895 |
| 1725575700 | 4.17 | -0.09 | -2.11 | 4.3 | 4.3125 | 4.15 | 6116 |
| 1725489300 | 4.26 | -0.45 | -9.55 | 4.7 | 4.7 | 4 | 42330 |
| 1725402900 | 4.71 | 0.63 | 15.44 | 4.08 | 4.7398999 | 3.99 | 43425 |
| 1725057300 | 4.08 | -0.17 | -4.00 | 4.19 | 4.44 | 4 | 41979 |
| 1724970900 | 4.25 | -0.23 | -5.13 | 4.45 | 4.73 | 4.25 | 24894 |
| 1724884500 | 4.48 | -1.06 | -19.13 | 5.46 | 5.54 | 4.29 | 49631 |
| 1724798100 | 5.54 | 0.05 | 0.91 | 5.5 | 5.54 | 5.5 | 9760 |
| 1724711700 | 5.49 | 0.08 | 1.48 | 5.32 | 5.7599 | 5.32 | 25804 |
| 1724452500 | 5.41 | -0.44 | -7.52 | 5.86 | 5.86 | 5.24 | 15184 |
| 1724366100 | 5.85 | 0.09 | 1.60 | 5.84 | 5.85 | 5.53 | 8634 |
