Hot Features
프리미엄
Ondas Holdings Inc (ONDS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -11.914893617 | 2.35 | 2.46 | 1.8201 | 5616677 | 2.08164441 | CS |
| 4 | 0.82 | 65.6 | 1.25 | 3.4 | 1.2 | 11638716 | 2.49208832 | CS |
| 12 | 1.1745 | 131.155778894 | 0.8955 | 3.4 | 0.655 | 5720760 | 1.97648061 | CS |
| 26 | 1.2573 | 154.706533776 | 0.8127 | 3.4 | 0.5366 | 2731994 | 1.89172881 | CS |
| 52 | 0.71 | 52.2058823529 | 1.36 | 3.4 | 0.5366 | 1485327 | 1.8293938 | CS |
| 156 | -2.82 | -57.6687116564 | 4.89 | 8.3 | 0.3146 | 802301 | 2.24483592 | CS |
| 260 | -3.93 | -65.5 | 6 | 16 | 0.3146 | 736412 | 3.65413581 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.07 | -0.13 | -5.91 | 2.2 | 2.2 | 2.02 | 3887538 |
| 1737070500 | 2.2 | -0.01 | -0.45 | 2.27 | 2.27 | 2.005 | 3890553 |
| 1736984100 | 2.21 | 0.22 | 11.06 | 2.09 | 2.2578999 | 1.9993 | 5050108 |
| 1736897700 | 1.99 | 0.11 | 5.85 | 1.9 | 2.13 | 1.9 | 4823951 |
| 1736811300 | 1.88 | -0.36 | -16.07 | 2.05 | 2.19 | 1.8201 | 8150133 |
| 1736552100 | 2.24 | -0.3 | -11.81 | 2.35 | 2.46 | 2.2 | 6168640 |
| 1736379300 | 2.54 | -0.11 | -4.15 | 2.7 | 2.7099 | 2.09 | 19933791 |
| 1736292900 | 2.65 | -0.04 | -1.49 | 2.64 | 2.7591 | 2.4 | 8150283 |
| 1736206500 | 2.69 | -0.11 | -3.93 | 3.04 | 3.13 | 2.63 | 15095884 |
| 1735947300 | 2.8 | 0.17 | 6.46 | 3.23 | 3.4 | 2.7599999 | 36076011 |
| 1735860900 | 2.63 | 0.07 | 2.73 | 2.5 | 2.79 | 2.45 | 9804444 |
| 1735688100 | 2.56 | -0.23 | -8.24 | 2.71 | 2.73 | 2.2799999 | 9081895 |
| 1735601700 | 2.79 | 0.2 | 7.72 | 2.74 | 3.14 | 2.55 | 20909295 |
| 1735342500 | 2.59 | 0.08 | 3.19 | 2.9817999 | 3.1 | 2.34 | 15280423 |
| 1735256100 | 2.5099999 | 0.49 | 24.26 | 2.17 | 2.67 | 2.13 | 11844148 |
| 1735077840 | 2.02 | 0.07 | 3.59 | 2.06 | 2.2 | 1.8 | 8457278 |
| 1734996900 | 1.95 | 0.48 | 32.65 | 1.6 | 1.95 | 1.52 | 9897381 |
| 1734737700 | 1.47 | 0.11 | 8.09 | 1.25 | 1.5301 | 1.2 | 5243959 |
| 1734651300 | 1.36 | 0.07 | 5.43 | 1.56 | 1.56 | 1.245 | 5238544 |
| 1734564900 | 1.29 | -0.38 | -22.75 | 1.745 | 1.765 | 1.06 | 8019172 |
| 1734478500 | 1.67 | 0.01 | 0.60 | 1.785 | 1.8107 | 1.46 | 13148060 |
| 1734392100 | 1.66 | 0.26 | 18.57 | 1.665 | 1.75 | 1.355 | 13951626 |
| 1734132900 | 1.4 | 0.38 | 37.25 | 0.9917 | 1.43 | 0.91 | 9218447 |
| 1734046500 | 1.02 | -0.03 | -2.86 | 1 | 1.07 | 0.9633 | 2731394 |
| 1733960100 | 1.05 | 0.18 | 21.14 | 0.92 | 1.08 | 0.8668 | 7835146 |
| 1733873700 | 0.8668 | 0.0536 | 6.59 | 0.820703 | 1.07 | 0.7943 | 3658986 |
| 1733787300 | 0.8132 | 0.0093001 | 1.16 | 0.7899 | 0.8199 | 0.7552 | 958897 |
| 1733528100 | 0.8038999 | 0.0439999 | 5.79 | 0.7501 | 0.8217 | 0.6803 | 2570751 |
| 1733441700 | 0.7599 | -0.0348 | -4.38 | 0.8 | 0.8 | 0.7458 | 2136796 |
| 1733355300 | 0.7947 | -0.0023 | -0.29 | 0.779 | 0.8098 | 0.7527 | 1500236 |
| 1733268900 | 0.797 | -0.0231 | -2.82 | 0.855 | 0.86 | 0.7 | 4229587 |
| 1733182500 | 0.8201 | -0.164 | -16.66 | 1.21 | 1.24 | 0.7707 | 19582308 |
| 1732917840 | 0.9841 | 0.1174 | 13.55 | 1.15 | 1.2 | 0.94 | 16540315 |
| 1732750500 | 0.8667 | 0.0317 | 3.80 | 0.84 | 0.8899 | 0.7864 | 645647 |
| 1732664100 | 0.835 | -0.029 | -3.36 | 0.8756 | 0.915 | 0.8176 | 758713 |
| 1732577700 | 0.864 | -0.023 | -2.59 | 0.94 | 0.95 | 0.8 | 1987050 |
| 1732318500 | 0.887 | 0.0757 | 9.33 | 0.8778 | 1.02 | 0.851 | 1644193 |
| 1732232100 | 0.8113 | 0.1003 | 14.11 | 0.72 | 0.8639 | 0.72 | 1041218 |
| 1732145700 | 0.711 | 0.04 | 5.96 | 0.6899999 | 0.7219 | 0.67 | 230121 |
| 1732059300 | 0.671 | -0.0038 | -0.56 | 0.6748 | 0.7199 | 0.655 | 372496 |
| 1731972900 | 0.6748 | -0.0383 | -5.37 | 0.7389 | 0.73965 | 0.66 | 346159 |
| 1731713700 | 0.7131 | -0.0267 | -3.61 | 0.731 | 0.7998 | 0.6748 | 497451 |
| 1731627300 | 0.7398 | -0.0176 | -2.32 | 0.7952 | 0.7995 | 0.73 | 203270 |
| 1731540900 | 0.7574 | -0.0276 | -3.52 | 0.7511 | 0.8001 | 0.74 | 297135 |
| 1731454500 | 0.785 | -0.016 | -2.00 | 0.7602 | 0.86 | 0.76 | 419041 |
| 1731368100 | 0.801 | 0.047 | 6.23 | 0.7596 | 0.8197 | 0.73 | 252302 |
| 1731108900 | 0.754 | 0.0079 | 1.06 | 0.75 | 0.799 | 0.7238 | 176319 |
| 1731022500 | 0.7461 | -0.0372 | -4.75 | 0.83 | 0.8300999 | 0.7425 | 471650 |
| 1730936100 | 0.7833 | 0.0413 | 5.57 | 0.77 | 0.79135 | 0.7501 | 223045 |
| 1730849700 | 0.742 | 0.002 | 0.27 | 0.769 | 0.7798 | 0.73 | 217031 |
| 1730763300 | 0.74 | 0.0024 | 0.33 | 0.72 | 0.755 | 0.72 | 82125 |
| 1730500500 | 0.7376 | -0.0284 | -3.71 | 0.7771 | 0.792 | 0.735 | 156899 |
| 1730414100 | 0.766 | -0.014 | -1.79 | 0.771 | 0.771 | 0.7206 | 291974 |
| 1730327700 | 0.78 | -0.043 | -5.22 | 0.805 | 0.8245 | 0.773 | 263603 |
| 1730241300 | 0.823 | -0.047 | -5.40 | 0.87 | 0.8755 | 0.803 | 195690 |
| 1730154900 | 0.87 | 0.0123 | 1.43 | 0.8903 | 0.9141 | 0.8269 | 197002 |
| 1729895700 | 0.8577 | -0.0559 | -6.12 | 0.8955 | 0.91 | 0.833 | 214007 |
| 1729809300 | 0.9136 | 0.0581 | 6.79 | 0.85 | 0.932 | 0.8199999 | 228692 |
| 1729722900 | 0.8555 | -0.0455 | -5.05 | 0.91 | 0.91 | 0.81 | 324442 |
| 1729636500 | 0.901 | -0.014 | -1.53 | 0.93 | 0.9399 | 0.8613 | 122718 |
| 1729550100 | 0.915 | -0.0007 | -0.08 | 0.9311 | 0.9638 | 0.87 | 133114 |
