Hot Features
프리미엄
Nutriband Inc (NTRBW)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732577700 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732318500 | 1.5 | 0 | 0.00 | 1.33 | 1.5 | 1.33 | 10 |
| 1732232100 | 1.5 | -0.3 | -16.67 | 1.8 | 1.8 | 1 | 1111 |
| 1732145700 | 1.8 | 0.25 | 16.13 | 1.48 | 1.94 | 1.48 | 9094 |
| 1732059300 | 1.55 | -0.04 | -2.52 | 1.55 | 1.55 | 1.55 | 293 |
| 1731972900 | 1.59 | 0 | 0.00 | 1.5 | 1.59 | 1.5 | 1 |
| 1731713700 | 1.59 | 0.09 | 6.00 | 1.44 | 1.91 | 0.75 | 8680 |
| 1731627300 | 1.5 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 17 |
| 1731540900 | 1.5 | 0.16 | 11.94 | 1.5 | 1.5 | 1.5 | 1048 |
| 1731454500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 2 |
| 1731368100 | 1.34 | -0.21 | -13.55 | 1.4 | 1.4 | 1.34 | 544 |
| 1731108900 | 1.55 | 0 | 0.00 | 1.53 | 1.55 | 1.53 | 4 |
| 1731022500 | 1.55 | 0.1 | 6.90 | 1.55 | 1.55 | 1.55 | 101 |
| 1730936100 | 1.45 | -0.35 | -19.44 | 1.78 | 1.78 | 1.43 | 1114 |
| 1730849700 | 1.8 | 0.4 | 28.57 | 1.86 | 1.91 | 1.8 | 2883 |
| 1730763300 | 1.4 | 0.1 | 7.69 | 1.21 | 1.88 | 1.21 | 13464 |
| 1730500500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730414100 | 1.3 | 0 | 0.00 | 1.29 | 1.3 | 1.29 | 123 |
| 1730327700 | 1.3 | 0 | 0.00 | 1.35 | 1.35 | 1.3 | 3 |
| 1730241300 | 1.3 | -0.2 | -13.33 | 1.3 | 1.3 | 1.3 | 0 |
| 1730154900 | 1.5 | -0.1 | -6.25 | 1.59 | 1.6 | 1.5 | 453 |
| 1729895700 | 1.6 | 0.4 | 33.33 | 1.25 | 1.6 | 1.25 | 139 |
| 1729809300 | 1.2 | -0.15 | -11.11 | 1.35 | 1.74 | 1.2 | 9953 |
| 1729722900 | 1.35 | 0.2 | 17.39 | 1.26 | 1.35 | 1.26 | 205 |
| 1729636500 | 1.15 | 0 | 0.00 | 1.27 | 1.27 | 1.15 | 3 |
| 1729550100 | 1.15 | 0.1 | 9.52 | 1.18 | 1.31 | 1.15 | 1797 |
| 1729290900 | 1.05 | -0.18 | -14.63 | 1.23 | 1.23 | 1.05 | 967 |
| 1729204500 | 1.23 | -0.37 | -23.13 | 1.31 | 1.31 | 1.23 | 4652 |
| 1729118100 | 1.6 | -0.36 | -18.37 | 1.57 | 1.6 | 1.57 | 430 |
| 1729031700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 1435 |
| 1728945300 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.96 | 361 |
| 1728686100 | 2 | 0.32 | 19.05 | 1.73 | 2 | 1.2 | 8395 |
| 1728599700 | 1.68 | 0.28 | 20.00 | 1.3799999 | 1.68 | 1.3799999 | 6066 |
| 1728513300 | 1.4 | 0.1 | 7.97 | 1.3799999 | 1.96 | 1.25 | 23709 |
| 1728426900 | 1.2967 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.2967 | 3 |
| 1728340500 | 1.2967 | 0.3 | 29.67 | 1.05 | 1.35 | 1.0001 | 3448 |
| 1728081300 | 1 | 0 | 0.00 | 1.03 | 1.03 | 1 | 27 |
| 1727994900 | 1 | 0.0272 | 2.80 | 1 | 1 | 1 | 102 |
| 1727908500 | 0.9728 | -0.0972 | -9.08 | 0.9728 | 0.9728 | 0.9728 | 0 |
| 1727822100 | 1.07 | -0.25 | -18.94 | 1.01 | 1.07 | 1.01 | 202 |
| 1727735520 | 1.32 | 0.08 | 6.45 | 1.3367 | 1.65 | 1.1299999 | 1446 |
| 1727476500 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1727390100 | 1.24 | -0.01 | -0.80 | 1.25 | 1.3899999 | 1.09 | 2650 |
| 1727303700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 35 |
| 1727217300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1727130900 | 1.25 | -0.2 | -13.79 | 1.28 | 1.45 | 1.25 | 1060 |
| 1726871700 | 1.45 | 0.35 | 31.82 | 1.09 | 1.45 | 1.09 | 103 |
| 1726785300 | 1.1 | -0.17 | -13.39 | 1.1 | 1.1 | 1.1 | 100 |
| 1726698900 | 1.27 | 0.1 | 8.55 | 1.28 | 1.28 | 1.27 | 744 |
| 1726612500 | 1.17 | 0.03 | 2.63 | 1.25 | 1.29 | 1.17 | 414 |
| 1726526100 | 1.1399999 | -0.24 | -17.09 | 1.27 | 1.29 | 1.1399999 | 3499 |
| 1726266900 | 1.375 | 0 | 0.00 | 1.28 | 1.375 | 1.28 | 51 |
| 1726180500 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 52 |
| 1726094100 | 1.375 | 0 | 0.00 | 1.29 | 1.375 | 1.29 | 2 |
| 1726007700 | 1.375 | 0.4 | 40.31 | 1.375 | 1.375 | 1.29 | 101 |
| 1725921300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1725662100 | 0.98 | 0.01 | 1.03 | 1.01 | 1.01 | 0.98 | 2206 |
| 1725575700 | 0.97 | 0.02 | 2.11 | 0.97 | 1.01 | 0.97 | 202 |
| 1725489300 | 0.95 | 0 | 0.00 | 0.9 | 0.95 | 0.9 | 6 |
| 1725402900 | 0.95 | 0 | 0.00 | 1.15 | 1.15 | 0.95 | 8 |
| 1725057300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724970900 | 0.95 | -0.15 | -13.64 | 1.19 | 1.19 | 0.95 | 236 |
| 1724884500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1724798100 | 1.1 | 0 | 0.00 | 1.01 | 1.1 | 1.01 | 4 |
