Hot Features
프리미엄
NextPlat Corporation (NXPL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -12.5 | 1.2 | 1.35 | 1.05 | 160978 | 1.17002684 | CS |
| 4 | -0.0605 | -5.44799639802 | 1.1105 | 2.3 | 1.04 | 954428 | 1.63096884 | CS |
| 12 | -0.05 | -4.54545454545 | 1.1 | 2.3 | 0.71 | 398811 | 1.48259302 | CS |
| 26 | -0.07 | -6.25 | 1.12 | 2.3 | 0.71 | 239284 | 1.3741027 | CS |
| 52 | -0.53 | -33.5443037975 | 1.58 | 2.68 | 0.71 | 332683 | 1.63909476 | CS |
| 156 | -2.88 | -73.2824427481 | 3.93 | 4.26 | 0.71 | 134824 | 1.76849433 | CS |
| 260 | -2.88 | -73.2824427481 | 3.93 | 4.26 | 0.71 | 134824 | 1.76849433 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.11 | 0.02 | 1.83 | 1.07 | 1.16 | 1.07 | 82255 |
| 1737070500 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1299999 | 1.06 | 60591 |
| 1736984100 | 1.08 | -0.04 | -3.57 | 1.12 | 1.16 | 1.06 | 134888 |
| 1736897700 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.17 | 1.09 | 72910 |
| 1736811300 | 1.1399999 | -0.1 | -8.06 | 1.24 | 1.245 | 1.12 | 169007 |
| 1736552100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.35 | 1.09 | 367493 |
| 1736379300 | 1.23 | -0.37 | -23.13 | 1.48 | 1.4955 | 1.18 | 459567 |
| 1736292900 | 1.6 | -0.13 | -7.51 | 1.606 | 1.74 | 1.41 | 1072607 |
| 1736206500 | 1.73 | 0.66 | 61.68 | 1.1 | 2.3 | 1.08 | 12555844 |
| 1735947300 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.04 | 176810 |
| 1735860900 | 1.09 | 0.01 | 0.93 | 1.1 | 1.15 | 1.07 | 74966 |
| 1735688100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1299999 | 1.08 | 105416 |
| 1735601700 | 1.09 | -0.07 | -6.03 | 1.197 | 1.215 | 1.09 | 153305 |
| 1735342500 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.12 | 135942 |
| 1735256100 | 1.18 | 0.06 | 5.36 | 1.12 | 1.229 | 1.0803 | 175327 |
| 1735077840 | 1.12 | -0.03 | -2.61 | 1.16 | 1.1982 | 1.08 | 57758 |
| 1734996900 | 1.15 | -0.05 | -4.17 | 1.18 | 1.26 | 1.15 | 128006 |
| 1734737700 | 1.2 | 0.05 | 4.35 | 1.1105 | 1.26 | 1.1101 | 324847 |
| 1734651300 | 1.15 | -0.13 | -10.16 | 1.3 | 1.3448 | 1.12 | 313069 |
| 1734564900 | 1.28 | 0.14 | 12.28 | 1.28 | 1.43 | 1.07 | 999902 |
| 1734478500 | 1.1399999 | 0.23 | 25.36 | 0.96 | 1.24 | 0.915 | 1189230 |
| 1734392100 | 0.9094 | 0.0184 | 2.07 | 0.909 | 1.04 | 0.8861 | 311546 |
| 1734132900 | 0.891 | -0.079 | -8.14 | 1.0023 | 1.0023 | 0.8885 | 88557 |
| 1734046500 | 0.97 | -0.28 | -22.40 | 1.2301 | 1.27 | 0.87 | 332223 |
| 1733960100 | 1.25 | 0.25 | 25.01 | 1.0499 | 1.31 | 1 | 910311 |
| 1733873700 | 0.9999 | 0.1049 | 11.72 | 0.8899 | 1.11 | 0.8411 | 290201 |
| 1733787300 | 0.895 | 0.145 | 19.33 | 0.94 | 0.9899 | 0.81 | 465310 |
| 1733528100 | 0.75 | -0.006 | -0.79 | 0.71521 | 0.7574999 | 0.71 | 55380 |
| 1733441700 | 0.756 | -0.049 | -6.09 | 0.805 | 0.8189999 | 0.7292 | 70582 |
| 1733355300 | 0.805 | -0.011 | -1.35 | 0.802 | 0.85 | 0.7661 | 15883 |
| 1733268900 | 0.8159999 | -0.0077 | -0.93 | 0.8237 | 0.83 | 0.802 | 13756 |
| 1733182500 | 0.8237 | 0.0311 | 3.92 | 0.8002 | 0.8499 | 0.7925 | 68226 |
| 1732917840 | 0.7926 | -0.0574 | -6.75 | 0.801 | 0.87 | 0.7564 | 43245 |
| 1732750500 | 0.85 | -0.0614 | -6.74 | 0.9 | 0.9999 | 0.8234 | 40312 |
| 1732664100 | 0.9114 | -0.0287 | -3.05 | 1 | 1 | 0.8745 | 35330 |
| 1732577700 | 0.9401 | 0.0001 | 0.01 | 0.9344 | 1 | 0.92 | 22086 |
| 1732318500 | 0.94 | 0.04 | 4.44 | 0.9799 | 0.98 | 0.8569 | 33457 |
| 1732232100 | 0.9 | -0.0582 | -6.07 | 0.9 | 1.01 | 0.7501 | 148777 |
| 1732145700 | 0.9582 | -0.0318 | -3.21 | 1 | 1.0170999 | 0.904 | 6770 |
| 1732059300 | 0.99 | 0 | 0.00 | 1.03 | 1.06 | 0.99 | 35382 |
| 1731972900 | 0.99 | 0.0548 | 5.86 | 0.97 | 1.04 | 0.937 | 45493 |
| 1731713700 | 0.9352 | 0.0823 | 9.65 | 0.9178 | 0.95 | 0.9 | 39620 |
| 1731627300 | 0.8529 | -0.317 | -27.10 | 1.025 | 1.09 | 0.8199999 | 228924 |
| 1731540900 | 1.1699 | 0.02 | 1.73 | 1.1449 | 1.1699 | 1.1301 | 8209 |
| 1731454500 | 1.15 | 0.05 | 4.55 | 1.09 | 1.15 | 1.09 | 22119 |
| 1731368100 | 1.1 | -0.04 | -3.50 | 1.1299999 | 1.1686 | 1.1 | 11575 |
| 1731108900 | 1.1399 | 0.05 | 4.58 | 1.112 | 1.1495 | 1.07 | 9520 |
| 1731022500 | 1.09 | -0.1 | -8.40 | 1.17 | 1.1996 | 1.09 | 49160 |
| 1730936100 | 1.1899 | 0.01 | 0.84 | 1.194 | 1.21 | 1.15 | 7805 |
| 1730849700 | 1.18 | 0.02 | 1.72 | 1.15 | 1.2 | 1.1414 | 8376 |
| 1730763300 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.19 | 1.1399999 | 4462 |
| 1730500500 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.1399999 | 1.09 | 17777 |
| 1730414100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.1001 | 46300 |
| 1730327700 | 1.11 | -0.03 | -2.63 | 1.1101 | 1.17 | 1.1 | 17720 |
| 1730241300 | 1.1399999 | -0 | -0.03 | 1.1499 | 1.1994 | 1.1201 | 38013 |
| 1730154900 | 1.1403 | 0.04 | 3.66 | 1.11 | 1.238 | 1.09 | 35905 |
| 1729895700 | 1.1 | 0.02 | 1.85 | 1.1 | 1.15 | 1.07 | 27626 |
| 1729809300 | 1.08 | -0.02 | -1.37 | 1.09 | 1.1 | 1.07 | 21245 |
| 1729722900 | 1.095 | -0.02 | -1.75 | 1.1299999 | 1.1899 | 1.07 | 32260 |
| 1729636500 | 1.1145 | -0.02 | -1.37 | 1.1207 | 1.1955 | 1.11 | 20450 |
| 1729550100 | 1.1299999 | -0.05 | -4.31 | 1.21 | 1.2455 | 1.1299999 | 26840 |
| 1729290900 | 1.1809 | 0 | 0.12 | 1.18 | 1.22 | 1.1546 | 12698 |
