Hot Features
프리미엄
Performant Financial Corporation (PFMT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 6.58307210031 | 3.19 | 3.4 | 2.94 | 165949 | 3.084739 | CS |
| 4 | 0 | 0 | 3.4 | 3.46 | 2.77 | 134554 | 3.10824909 | CS |
| 12 | -0.42 | -10.9947643979 | 3.82 | 4.35 | 2.77 | 134094 | 3.55023876 | CS |
| 26 | 0.48 | 16.4383561644 | 2.92 | 4.35 | 2.37 | 144560 | 3.42328592 | CS |
| 52 | 0.47 | 16.0409556314 | 2.93 | 4.35 | 2.37 | 171263 | 3.0980543 | CS |
| 156 | 0.71 | 26.3940520446 | 2.69 | 4.35 | 1.72 | 198476 | 2.77584947 | CS |
| 260 | 2.6 | 325 | 0.8 | 5.29 | 0.54 | 414272 | 2.38653619 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 3.4 | 0.15 | 4.62 | 3.25 | 3.41 | 3.22 | 167771 |
| 1733873700 | 3.25 | 0.15 | 4.84 | 3.14 | 3.2799999 | 3.11 | 117739 |
| 1733787300 | 3.1 | 0.07 | 2.31 | 3.05 | 3.16 | 3.048 | 232555 |
| 1733528100 | 3.0299999 | 0.04 | 1.34 | 2.99 | 3.048 | 2.94 | 139849 |
| 1733441700 | 2.99 | -0.1 | -3.24 | 3.0299999 | 3.08 | 2.96 | 171278 |
| 1733355300 | 3.09 | -0.05 | -1.59 | 3.1686 | 3.2121 | 3.025 | 162034 |
| 1733268900 | 3.14 | -0.04 | -1.26 | 3.17 | 3.19 | 3.11 | 110188 |
| 1733182500 | 3.18 | 0.04 | 1.27 | 3.13 | 3.2 | 3.11 | 82725 |
| 1732917840 | 3.14 | 0.03 | 0.96 | 3.075 | 3.19 | 3.075 | 76540 |
| 1732750500 | 3.11 | 0.09 | 2.98 | 3.05 | 3.14 | 3.05 | 75063 |
| 1732664100 | 3.02 | -0.14 | -4.43 | 3.16 | 3.16 | 3.02 | 128495 |
| 1732577700 | 3.16 | -0.01 | -0.32 | 3.22 | 3.2599999 | 3.1549999 | 131635 |
| 1732318500 | 3.17 | 0.09 | 2.92 | 3.07 | 3.2 | 3.07 | 133107 |
| 1732232100 | 3.08 | 0.16 | 5.48 | 2.93 | 3.1 | 2.91 | 153292 |
| 1732145700 | 2.92 | -0.12 | -3.95 | 3.055 | 3.055 | 2.9 | 77996 |
| 1732059300 | 3.04 | 0.07 | 2.18 | 2.95 | 3.05 | 2.945 | 87952 |
| 1731972900 | 2.975 | -0.13 | -4.03 | 3.13 | 3.17 | 2.97 | 146127 |
| 1731713700 | 3.1 | -0.09 | -2.82 | 3.23 | 3.27 | 3.09 | 153289 |
| 1731627300 | 3.19 | -0.09 | -2.74 | 3.275 | 3.29 | 3.18 | 145572 |
| 1731540900 | 3.2799999 | -0.09 | -2.53 | 3.4 | 3.46 | 3.2799999 | 179985 |
| 1731454500 | 3.365 | -0.07 | -1.90 | 3.41 | 3.45 | 3.24 | 247081 |
| 1731368100 | 3.43 | 0.08 | 2.39 | 3.39 | 3.45 | 3.34 | 172672 |
| 1731108900 | 3.35 | -0.29 | -7.97 | 3.65 | 3.7 | 3.345 | 379951 |
| 1731022500 | 3.64 | -0.64 | -14.95 | 3.97 | 4.05 | 3.64 | 427425 |
| 1730936100 | 4.28 | 0.28 | 7.00 | 4.1415 | 4.35 | 4.08 | 449014 |
| 1730849700 | 4 | 0.08 | 2.04 | 3.91 | 4.05 | 3.87 | 119955 |
| 1730763300 | 3.92 | -0.04 | -1.01 | 3.97 | 4 | 3.89 | 256367 |
| 1730500500 | 3.96 | 0.07 | 1.80 | 3.92 | 3.97 | 3.89 | 229466 |
| 1730414100 | 3.89 | 0.03 | 0.78 | 3.85 | 3.9413 | 3.85 | 97100 |
| 1730327700 | 3.86 | -0.02 | -0.52 | 3.9 | 3.93 | 3.855 | 77955 |
| 1730241300 | 3.88 | 0.01 | 0.26 | 3.85 | 3.94 | 3.85 | 58333 |
| 1730154900 | 3.87 | 0.01 | 0.26 | 3.89 | 3.97 | 3.86 | 56590 |
| 1729895700 | 3.86 | 0 | 0.13 | 3.9 | 3.915 | 3.84 | 87457 |
| 1729809300 | 3.855 | -0.03 | -0.64 | 3.92 | 3.96 | 3.85 | 49504 |
| 1729722900 | 3.88 | -0.02 | -0.51 | 3.89 | 3.9 | 3.811362 | 41185 |
| 1729636500 | 3.9 | 0.03 | 0.78 | 3.87 | 4 | 3.83 | 50983 |
| 1729550100 | 3.87 | 0.05 | 1.31 | 3.82 | 3.96 | 3.82 | 75439 |
| 1729290900 | 3.82 | 0 | 0.00 | 3.82 | 3.84 | 3.74 | 55826 |
| 1729204500 | 3.82 | -0.03 | -0.78 | 3.86 | 3.91 | 3.78 | 68970 |
| 1729118100 | 3.85 | 0.09 | 2.39 | 3.81 | 3.94 | 3.43 | 114804 |
| 1729031700 | 3.76 | 0.1 | 2.73 | 3.65 | 3.81 | 3.64 | 101307 |
| 1728945300 | 3.66 | -0.02 | -0.54 | 3.68 | 3.705 | 3.6 | 49235 |
| 1728686100 | 3.68 | 0.1 | 2.79 | 3.57 | 3.71 | 3.57 | 44665 |
| 1728599700 | 3.58 | 0.01 | 0.28 | 3.52 | 3.59 | 3.52 | 78842 |
| 1728513300 | 3.57 | 0.04 | 1.13 | 3.57 | 3.7 | 3.52 | 75611 |
| 1728426900 | 3.53 | 0.04 | 1.15 | 3.52 | 3.585 | 3.51 | 44258 |
| 1728340500 | 3.49 | -0.07 | -1.97 | 3.54 | 3.57 | 3.445 | 59191 |
| 1728081300 | 3.56 | 0.08 | 2.30 | 3.4864 | 3.6 | 3.425 | 97374 |
| 1727994900 | 3.48 | 0.01 | 0.29 | 3.45 | 3.53 | 3.4 | 62895 |
| 1727908500 | 3.47 | -0.07 | -1.98 | 3.4801 | 3.55 | 3.47 | 44598 |
| 1727822100 | 3.54 | -0.2 | -5.35 | 3.73 | 3.77 | 3.53 | 91830 |
| 1727735520 | 3.74 | 0.04 | 1.08 | 3.67 | 3.75 | 3.63 | 96273 |
| 1727476500 | 3.7 | -0.03 | -0.80 | 3.75 | 3.81 | 3.68 | 92421 |
| 1727390100 | 3.73 | -0.02 | -0.53 | 3.82 | 3.8335 | 3.71 | 133390 |
| 1727303700 | 3.75 | -0.12 | -3.10 | 3.87 | 3.87 | 3.73 | 102224 |
| 1727217300 | 3.87 | -0.09 | -2.27 | 3.97 | 3.99 | 3.82 | 115170 |
| 1727130900 | 3.96 | 0.02 | 0.51 | 4 | 4.04 | 3.89 | 110151 |
| 1726871700 | 3.94 | 0.02 | 0.51 | 3.91 | 4.03 | 3.8411 | 525269 |
| 1726785300 | 3.92 | 0.15 | 3.98 | 3.88 | 3.92 | 3.85 | 94715 |
| 1726698900 | 3.77 | -0.06 | -1.57 | 3.82 | 3.9 | 3.75 | 186684 |
| 1726612500 | 3.83 | 0.02 | 0.52 | 3.79 | 3.85 | 3.78 | 150342 |
| 1726526100 | 3.81 | -0.04 | -1.04 | 3.86 | 3.87 | 3.78 | 66350 |
| 1726266900 | 3.85 | 0.05 | 1.32 | 3.81 | 3.87 | 3.79 | 185691 |
| 1726180500 | 3.8 | 0.02 | 0.53 | 3.8 | 3.83 | 3.78 | 85694 |
