Hot Features
프리미엄
Optex Systems Holdings Inc (OPXS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.178890876565 | 5.59 | 5.75 | 5.42 | 26493 | 5.65120942 | CS |
| 4 | -0.55 | -8.9722675367 | 6.13 | 6.2 | 5.42 | 19597 | 5.78796767 | CS |
| 12 | -3.24 | -36.7346938776 | 8.82 | 8.82 | 5.42 | 27303 | 6.55314495 | CS |
| 26 | -2.71 | -32.6899879373 | 8.29 | 10.3033 | 5.42 | 25512 | 7.60095605 | CS |
| 52 | -1.38 | -19.8275862069 | 6.96 | 10.3033 | 5.42 | 23349 | 7.67386513 | CS |
| 156 | 2.33 | 71.6923076923 | 3.25 | 10.3033 | 2.87 | 21889 | 6.28775832 | CS |
| 260 | 2.33 | 71.6923076923 | 3.25 | 10.3033 | 2.87 | 21889 | 6.28775832 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.58 | 0.08 | 1.45 | 5.39 | 5.6483 | 5.39 | 11970 |
| 1741905300 | 5.5 | -0.08 | -1.35 | 5.6 | 5.7133 | 5.42 | 9284 |
| 1741818900 | 5.575 | -0.01 | -0.09 | 5.49 | 5.62 | 5.43 | 21303 |
| 1741732500 | 5.58 | 0 | 0.00 | 5.67 | 5.68 | 5.45 | 7382 |
| 1741646100 | 5.58 | -0.16 | -2.79 | 5.71 | 5.71 | 5.5 | 30233 |
| 1741390500 | 5.74 | 0.14 | 2.50 | 5.59 | 5.75 | 5.51 | 64262 |
| 1741304100 | 5.6 | 0 | 0.00 | 5.51 | 5.6 | 5.4322 | 17849 |
| 1741217700 | 5.6 | -0.03 | -0.53 | 5.69 | 5.69 | 5.51 | 10898 |
| 1741131300 | 5.63 | 0.06 | 1.08 | 5.55 | 5.7 | 5.51 | 9026 |
| 1741044900 | 5.57 | -0.19 | -3.30 | 5.8099999 | 5.8099999 | 5.57 | 11619 |
| 1740785700 | 5.76 | -0.15 | -2.54 | 5.83 | 5.9 | 5.7 | 10773 |
| 1740699300 | 5.91 | 0.02 | 0.34 | 5.93 | 5.93 | 5.831 | 3715 |
| 1740612900 | 5.89 | 0.06 | 1.03 | 5.85 | 5.9382 | 5.8452 | 4950 |
| 1740526500 | 5.83 | -0.08 | -1.27 | 5.82 | 5.9249 | 5.8138 | 7425 |
| 1740440100 | 5.905 | 0 | 0.08 | 5.94 | 5.9681 | 5.83 | 39896 |
| 1740180900 | 5.9 | 0.06 | 1.03 | 5.79 | 6 | 5.72 | 30839 |
| 1740094500 | 5.84 | -0.2 | -3.31 | 6.04 | 6.0565 | 5.8099999 | 19444 |
| 1740008100 | 6.04 | 0.06 | 1.00 | 6.07 | 6.1 | 5.98 | 23183 |
| 1739921700 | 5.98 | -0.16 | -2.61 | 6.2 | 6.2 | 5.91 | 38518 |
| 1739576100 | 6.14 | 0.01 | 0.16 | 6.13 | 6.1742 | 6.1 | 11740 |
| 1739489700 | 6.13 | -0.17 | -2.70 | 6.28 | 6.3393 | 6.08 | 51745 |
| 1739403300 | 6.3 | 0.16 | 2.61 | 6.15 | 6.389 | 6.0615 | 13743 |
| 1739316900 | 6.14 | -0.32 | -4.95 | 6.69 | 6.69 | 5.86 | 67579 |
| 1739230500 | 6.46 | -0.09 | -1.39 | 6.81 | 6.9 | 6.26 | 73362 |
| 1738971300 | 6.551 | -0.2 | -2.95 | 6.74 | 6.8 | 6.5301 | 14785 |
| 1738884900 | 6.75 | 0.2 | 3.05 | 6.45 | 6.8499 | 6.45 | 20859 |
| 1738798500 | 6.55 | -0.02 | -0.30 | 6.55 | 6.75 | 6.3 | 39147 |
| 1738712100 | 6.57 | 0.19 | 2.90 | 6.38 | 6.65 | 6.38 | 17525 |
| 1738625700 | 6.385 | -0.3 | -4.49 | 6.61 | 6.69 | 6.26 | 19469 |
| 1738366500 | 6.6849999 | -0.02 | -0.30 | 6.73 | 6.79 | 6.6501 | 5876 |
| 1738280100 | 6.705 | 0 | 0.07 | 6.78 | 6.79 | 6.7 | 10809 |
| 1738193700 | 6.7001 | -0.09 | -1.32 | 6.8 | 6.98 | 6.7001 | 16750 |
| 1738107300 | 6.79 | 0.09 | 1.34 | 6.71 | 6.8639 | 6.65 | 7460 |
| 1738020900 | 6.7 | -0.09 | -1.33 | 6.86 | 6.89 | 6.6019 | 11456 |
| 1737761700 | 6.79 | 0.18 | 2.72 | 6.88 | 6.97 | 6.79 | 15703 |
| 1737675300 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1737588900 | 6.61 | 0.2 | 3.12 | 6.34 | 6.8999 | 6.34 | 27257 |
| 1737502500 | 6.41 | 0.11 | 1.75 | 6.3 | 6.5357 | 6.2651 | 14914 |
| 1737156900 | 6.3 | 0 | 0.00 | 6.23 | 6.4005 | 6.1 | 20199 |
| 1737070500 | 6.3 | 0.04 | 0.64 | 6.16 | 6.5 | 6.16 | 11101 |
| 1736984100 | 6.26 | 0.01 | 0.16 | 6.3 | 6.49 | 6.15 | 18785 |
| 1736897700 | 6.25 | -0.12 | -1.91 | 6.42 | 6.73 | 6.25 | 22590 |
| 1736811300 | 6.372 | -0.14 | -2.13 | 6.5199999 | 6.5538999 | 6.33 | 15143 |
| 1736552100 | 6.5106 | -0.17 | -2.54 | 6.72 | 6.8449 | 6.35 | 23461 |
| 1736379300 | 6.68 | -0.23 | -3.33 | 6.91 | 6.99 | 6.6612 | 18945 |
| 1736292900 | 6.91 | -0.04 | -0.58 | 6.96 | 7.04 | 6.8 | 15618 |
| 1736206500 | 6.95 | 0.34 | 5.14 | 6.6 | 6.95 | 6.6 | 33864 |
| 1735947300 | 6.61 | -0.11 | -1.64 | 6.64 | 6.8965 | 6.5599999 | 52930 |
| 1735860900 | 6.72 | -0.14 | -2.04 | 6.87 | 6.92 | 6.6 | 36973 |
| 1735688100 | 6.86 | -0.17 | -2.42 | 7.05 | 7.095 | 6.61 | 81749 |
| 1735601700 | 7.03 | 0.01 | 0.14 | 7 | 7.4308 | 6.83 | 80270 |
| 1735342500 | 7.02 | -0.17 | -2.36 | 7.39 | 7.39 | 6.59 | 60627 |
| 1735256100 | 7.19 | -0.45 | -5.89 | 7.65 | 7.65 | 7 | 42470 |
| 1735077840 | 7.64 | 0.02 | 0.26 | 7.41 | 7.8662 | 7.41 | 8981 |
| 1734996900 | 7.62 | -0.78 | -9.29 | 8.16 | 8.16 | 7.4 | 54299 |
| 1734737700 | 8.4 | -0.45 | -5.08 | 8.82 | 8.82 | 7.71 | 75599 |
| 1734651300 | 8.85 | -0.06 | -0.67 | 8.98 | 9.38 | 8.77 | 6924 |
| 1734564900 | 8.91 | -0.07 | -0.78 | 8.97 | 9.5399999 | 8.91 | 29313 |
| 1734478500 | 8.98 | -0.19 | -2.07 | 8.8699999 | 9.47 | 8.51 | 17909 |
| 1734392100 | 9.17 | 0.87 | 10.48 | 8.74 | 9.25 | 8.2383 | 43856 |
