Hot Features
프리미엄
Next Technology Holding Inc (NXTT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.093642 | -4.47268444175 | 2.093642 | 3.8 | 1.6 | 1320770 | 2.39867704 | CS |
| 4 | 0.82 | 69.4915254237 | 1.18 | 3.8 | 0.9404 | 848609 | 2.16349708 | CS |
| 12 | 0.62 | 44.9275362319 | 1.38 | 3.8 | 0.9404 | 298369 | 2.12699288 | CS |
| 26 | -2.5 | -55.5555555556 | 4.5 | 6 | 0.9404 | 203936 | 2.24551926 | CS |
| 52 | -3.03 | -60.2385685885 | 5.03 | 6.66 | 0.9404 | 168802 | 2.39481795 | CS |
| 156 | -3.03 | -60.2385685885 | 5.03 | 6.66 | 0.9404 | 168802 | 2.39481795 | CS |
| 260 | -3.03 | -60.2385685885 | 5.03 | 6.66 | 0.9404 | 168802 | 2.39481795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2 | -0.75 | -27.27 | 3.2599999 | 3.8 | 1.96 | 1746803 |
| 1732059300 | 2.75 | 1.05 | 61.76 | 1.8507 | 2.81 | 1.75 | 3708204 |
| 1731972900 | 1.7 | -0.19 | -10.05 | 2.1 | 2.1 | 1.7 | 152214 |
| 1731713700 | 1.89 | -0.01 | -0.53 | 1.8501 | 1.9865 | 1.6 | 302200 |
| 1731627300 | 1.9 | -0.16 | -7.77 | 2.093642 | 2.15 | 1.6299999 | 694430 |
| 1731540900 | 2.06 | 0.03 | 1.48 | 2.15 | 3.14 | 1.68 | 4535602 |
| 1731454500 | 2.0299999 | 0.88 | 76.52 | 1.16 | 2.49 | 1.11 | 5510204 |
| 1731368100 | 1.15 | 0.09 | 8.49 | 1.01 | 1.21 | 1.01 | 77657 |
| 1731108900 | 1.06 | 0.03 | 2.91 | 1.12 | 1.12 | 0.97 | 16160 |
| 1731022500 | 1.03 | -0.03 | -2.83 | 1.16 | 1.16 | 1.02 | 23119 |
| 1730936100 | 1.06 | 0.06 | 6.49 | 1.03 | 1.1233 | 0.9404 | 54233 |
| 1730849700 | 0.9954 | 0.0001 | 0.01 | 1.050631 | 1.050631 | 0.96 | 19313 |
| 1730763300 | 0.9953 | -0.0047 | -0.47 | 0.97 | 1.0762 | 0.97 | 29216 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 0.979 | 10070 |
| 1730414100 | 1.04 | -0.04 | -3.70 | 1.1299999 | 1.1299999 | 0.9676 | 28145 |
| 1730327700 | 1.08 | -0.07 | -5.73 | 1.0701 | 1.1198999 | 1.07 | 3207 |
| 1730241300 | 1.1456 | -0.02 | -2.09 | 1.1 | 1.17 | 1.09 | 8132 |
| 1730154900 | 1.17 | 0.02 | 1.74 | 1.1101 | 1.181 | 1.04 | 28010 |
| 1729895700 | 1.15 | 0.03 | 2.67 | 1.12 | 1.2096 | 1.1 | 15722 |
| 1729809300 | 1.1201 | -0.04 | -3.44 | 1.18 | 1.19 | 1.12 | 9532 |
| 1729722900 | 1.16 | -0.01 | -0.85 | 1.22 | 1.22 | 1.15 | 3332 |
| 1729636500 | 1.17 | 0.01 | 0.60 | 1.16 | 1.1799 | 1.1299999 | 8919 |
| 1729550100 | 1.163 | -0.01 | -0.60 | 1.19 | 1.19 | 1.12 | 9643 |
| 1729290900 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.1 | 24226 |
| 1729204500 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.1399999 | 5100 |
| 1729118100 | 1.19 | 0.03 | 2.32 | 1.15 | 1.2138 | 1.15 | 4808 |
| 1729031700 | 1.163 | -0.04 | -3.08 | 1.17 | 1.2298 | 1.1339999 | 5408 |
| 1728945300 | 1.2 | 0 | 0.00 | 1.19 | 1.23 | 1.1 | 10921 |
| 1728686100 | 1.2 | -0.03 | -2.44 | 1.19 | 1.21 | 1.19 | 1771 |
| 1728599700 | 1.23 | 0.05 | 4.24 | 1.29 | 1.29 | 1.1935 | 7456 |
| 1728513300 | 1.18 | -0.04 | -2.88 | 1.2 | 1.25 | 1.18 | 11567 |
| 1728426900 | 1.215 | -0.04 | -2.80 | 1.19 | 1.25 | 1.19 | 3241 |
| 1728340500 | 1.25 | -0.05 | -3.85 | 1.31 | 1.335 | 1.2 | 19081 |
| 1728081300 | 1.3 | 0.08 | 6.52 | 1.2952 | 1.3 | 1.2291 | 4508 |
| 1727994900 | 1.2204 | -0.08 | -6.12 | 1.25 | 1.27 | 1.2204 | 4365 |
| 1727908500 | 1.3 | 0.03 | 2.36 | 1.254 | 1.3 | 1.21 | 7549 |
| 1727822100 | 1.27 | 0.05 | 4.10 | 1.24 | 1.31 | 1.19 | 4719 |
| 1727735520 | 1.22 | 0.04 | 3.30 | 1.24 | 1.31 | 1.1906 | 19224 |
| 1727476500 | 1.181 | 0 | 0.08 | 1.18 | 1.24 | 1.16 | 25846 |
| 1727390100 | 1.18 | 0.1 | 9.26 | 1.1399999 | 1.21 | 1.1399999 | 15908 |
| 1727303700 | 1.08 | -0.08 | -6.49 | 1.12 | 1.2 | 1.07 | 13697 |
| 1727217300 | 1.155 | 0.15 | 14.36 | 1.02 | 1.23 | 1.02 | 63695 |
| 1727130900 | 1.01 | -0.25 | -19.84 | 1.31 | 1.33 | 1.004097 | 229156 |
| 1726871700 | 1.26 | -0.01 | -1.06 | 1.26 | 1.3601 | 1.25 | 4375 |
| 1726785300 | 1.2735 | -0.06 | -4.68 | 1.3798999 | 1.3799999 | 1.2735 | 9633 |
| 1726698900 | 1.336 | 0.1 | 8.40 | 1.27 | 1.3556 | 1.25 | 19680 |
| 1726612500 | 1.2325 | 0 | 0.20 | 1.33 | 1.33 | 1.2325 | 5292 |
| 1726526100 | 1.23 | -0.07 | -5.14 | 1.29 | 1.32 | 1.23 | 11257 |
| 1726266900 | 1.2966 | 0.01 | 0.90 | 1.34 | 1.34 | 1.26 | 7992 |
| 1726180500 | 1.285 | -0.01 | -0.39 | 1.2911999 | 1.33 | 1.28 | 3703 |
| 1726094100 | 1.29 | 0.02 | 1.57 | 1.25 | 1.33 | 1.2313 | 7568 |
| 1726007700 | 1.27 | -0.03 | -2.31 | 1.27 | 1.33 | 1.25 | 16251 |
| 1725921300 | 1.3 | -0.01 | -0.76 | 1.29 | 1.3151 | 1.29 | 2012 |
| 1725662100 | 1.31 | -0.02 | -1.50 | 1.34 | 1.3407 | 1.3 | 5786 |
| 1725575700 | 1.33 | 0.01 | 0.76 | 1.37 | 1.3798 | 1.31 | 2856 |
| 1725489300 | 1.32 | -0.08 | -5.71 | 1.3899999 | 1.42 | 1.31 | 7615 |
| 1725402900 | 1.4 | -0.01 | -0.71 | 1.36 | 1.43 | 1.35 | 9020 |
| 1725057300 | 1.41 | 0.03 | 2.09 | 1.34 | 1.41 | 1.34 | 6063 |
| 1724970900 | 1.3812 | 0.05 | 3.85 | 1.3799999 | 1.3994 | 1.3001 | 8359 |
| 1724884500 | 1.33 | -0.25 | -15.82 | 1.46 | 1.53 | 1.28 | 58886 |
| 1724798100 | 1.58 | 0 | 0.00 | 1.58 | 1.5998 | 1.45 | 32789 |
| 1724711700 | 1.58 | 0.03 | 1.94 | 1.62 | 1.6994 | 1.55 | 99906 |
| 1724452500 | 1.55 | -0.04 | -2.52 | 1.58 | 1.61 | 1.4201 | 35291 |
| 1724366100 | 1.59 | 0.28 | 21.37 | 1.29 | 1.6399999 | 1.29 | 63538 |
| 1724279700 | 1.31 | 0 | 0.00 | 1.31 | 1.345 | 1.21 | 23438 |
