Hot Features
프리미엄
CPI Card Group Inc (PMTS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 9.60264900662 | 30.2 | 33.87 | 29.72 | 48765 | 32.46582637 | CS |
| 4 | 7.41 | 28.8439081355 | 25.69 | 33.87 | 24.852099 | 51530 | 29.15975425 | CS |
| 12 | 6.95 | 26.5774378585 | 26.15 | 33.87 | 21.5 | 38691 | 26.5695805 | CS |
| 26 | 6.62 | 25 | 26.48 | 33.87 | 21.5 | 32787 | 26.91865708 | CS |
| 52 | 14.74 | 80.2832244009 | 18.36 | 33.87 | 15 | 29302 | 23.7598531 | CS |
| 156 | 13.54 | 69.2229038855 | 19.56 | 45.9499 | 10.18 | 35365 | 25.88336662 | CS |
| 260 | 32.04 | 3022.64150943 | 1.06 | 45.9499 | 0.71 | 31699 | 24.47955555 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 33.1 | -0.63 | -1.87 | 34.01 | 34.01 | 32.8001 | 27621 |
| 1733268900 | 33.73 | 1.7 | 5.31 | 31.97 | 33.87 | 31.97 | 46188 |
| 1733182500 | 32.03 | -0.98 | -2.97 | 33.31 | 33.69 | 31.77 | 84831 |
| 1732917840 | 33.009999 | 2.44 | 7.98 | 30.92 | 33.65 | 30.63 | 40979 |
| 1732750500 | 30.57 | 0.46 | 1.53 | 30.2 | 30.65 | 29.72 | 23060 |
| 1732664100 | 30.11 | -0.13 | -0.43 | 29.86 | 30.12 | 29.355 | 46134 |
| 1732577700 | 30.24 | 0.49 | 1.65 | 30.17 | 30.83 | 29.11 | 66457 |
| 1732318500 | 29.75 | 1.18 | 4.13 | 28.99 | 29.91 | 28.61 | 118685 |
| 1732232100 | 28.57 | 0.82 | 2.95 | 28 | 29 | 27.755 | 34939 |
| 1732145700 | 27.75 | 1.23 | 4.64 | 26.69 | 27.75 | 26.41 | 29576 |
| 1732059300 | 26.52 | -0.22 | -0.82 | 26.53 | 27 | 26.03 | 37647 |
| 1731972900 | 26.74 | -0.14 | -0.52 | 26.94 | 27.2 | 26.34 | 25233 |
| 1731713700 | 26.88 | -0.1 | -0.37 | 27.21 | 27.21 | 26.525 | 10518 |
| 1731627300 | 26.98 | -0.32 | -1.17 | 27.17 | 27.365 | 26.54 | 22214 |
| 1731540900 | 27.3 | -0.17 | -0.62 | 27.91 | 28.06 | 27.01 | 36843 |
| 1731454500 | 27.47 | -0.03 | -0.11 | 27.49 | 28.3 | 26.01 | 68236 |
| 1731368100 | 27.5 | -0.41 | -1.47 | 28.11 | 28.195 | 27.22 | 63823 |
| 1731108900 | 27.91 | 0.55 | 2.01 | 27.65 | 28.15 | 27.112 | 28983 |
| 1731022500 | 27.36 | 0.57 | 2.13 | 27.16 | 27.93 | 27.16 | 40039 |
| 1730936100 | 26.79 | 2.65 | 10.98 | 25.69 | 26.98 | 24.852099 | 87537 |
| 1730849700 | 24.14 | 1.6 | 7.10 | 23.25 | 25.525 | 23.24 | 70849 |
| 1730763300 | 22.54 | 0.71 | 3.25 | 21.77 | 22.68 | 21.77 | 28687 |
| 1730500500 | 21.83 | 0.33 | 1.53 | 21.58 | 21.87 | 21.525 | 20008 |
| 1730414100 | 21.5 | -1.34 | -5.87 | 22.64 | 22.86 | 21.5 | 24274 |
| 1730327700 | 22.84 | 0.2 | 0.88 | 22.54 | 23.055 | 22.5101 | 7666 |
| 1730241300 | 22.64 | -1.16 | -4.87 | 23.55 | 23.55 | 22.58 | 19918 |
| 1730154900 | 23.8 | 0.57 | 2.45 | 23.42 | 23.9 | 23.42 | 26992 |
| 1729895700 | 23.23 | 0.12 | 0.52 | 23.33 | 23.55 | 23.15 | 11669 |
| 1729809300 | 23.11 | 0.55 | 2.44 | 22.06 | 23.5 | 22.06 | 31933 |
| 1729722900 | 22.56 | -1.1 | -4.65 | 23.39 | 23.39 | 21.97 | 22241 |
| 1729636500 | 23.66 | 0.26 | 1.11 | 23.36 | 23.785 | 22.89 | 24780 |
| 1729550100 | 23.4 | -0.33 | -1.39 | 23.73 | 23.845 | 23.2 | 18405 |
| 1729290900 | 23.73 | 0.05 | 0.21 | 23.86 | 24.11 | 23.54 | 14387 |
| 1729204500 | 23.68 | -0.41 | -1.70 | 24.12 | 24.54 | 23.01 | 21856 |
| 1729118100 | 24.09 | 0.28 | 1.18 | 24.14 | 24.25 | 23.52 | 37023 |
| 1729031700 | 23.81 | 0.03 | 0.13 | 23.77 | 24.015 | 23.75 | 16056 |
| 1728945300 | 23.78 | -0.11 | -0.46 | 23.93 | 24.24 | 23.4393 | 10466 |
| 1728686100 | 23.89 | -0.04 | -0.17 | 23.9 | 24.25 | 23.72 | 14108 |
| 1728599700 | 23.93 | 0.02 | 0.08 | 23.68 | 24.12 | 23.24 | 25471 |
| 1728513300 | 23.91 | -0.17 | -0.71 | 24.09 | 24.09 | 23.6532 | 11535 |
| 1728426900 | 24.08 | 0.17 | 0.71 | 24.19 | 24.2 | 23.9 | 24864 |
| 1728340500 | 23.91 | 0.29 | 1.23 | 23.54 | 24.31 | 23.54 | 21835 |
| 1728081300 | 23.62 | 0.73 | 3.19 | 23.36 | 23.81 | 23.1892 | 32778 |
| 1727994900 | 22.89 | 0.31 | 1.37 | 22.21 | 23.2 | 22.2 | 29100 |
| 1727908500 | 22.58 | -0.42 | -1.83 | 22.52 | 23.34 | 22.3 | 60933 |
| 1727822100 | 23 | -4.83 | -17.36 | 23.4 | 24.391 | 22.52 | 252235 |
| 1727735700 | 27.83 | 0.62 | 2.28 | 26.87 | 28.1321 | 26.64 | 24758 |
| 1727476500 | 27.21 | -0.87 | -3.10 | 28.32 | 28.32 | 27.03 | 24203 |
| 1727390100 | 28.08 | 0.75 | 2.74 | 27.36 | 28.22 | 27.36 | 11901 |
| 1727303700 | 27.33 | -0.07 | -0.26 | 27.3 | 27.7 | 26.64 | 35518 |
| 1727217300 | 27.4 | 0.17 | 0.62 | 27.23 | 27.838 | 26.46 | 18050 |
| 1727130900 | 27.23 | -0.32 | -1.16 | 28.1 | 28.17 | 27.011 | 18478 |
| 1726871700 | 27.55 | -1.8 | -6.13 | 29.42 | 29.9468 | 27.52 | 70916 |
| 1726785300 | 29.35 | 3.65 | 14.20 | 26.28 | 29.91 | 25.86 | 65161 |
| 1726698900 | 25.7 | -0.82 | -3.09 | 26.5 | 27.1599 | 25.46 | 40757 |
| 1726612500 | 26.52 | 0.73 | 2.83 | 25.97 | 26.76 | 25.53 | 33173 |
| 1726526100 | 25.79 | 0.62 | 2.46 | 25.27 | 26.09 | 25 | 15867 |
| 1726266900 | 25.17 | -0.62 | -2.40 | 25.97 | 26.15 | 24.8 | 25323 |
| 1726180500 | 25.79 | 0.36 | 1.42 | 25.43 | 25.8 | 25 | 13199 |
| 1726094100 | 25.43 | -0.79 | -3.01 | 26.15 | 26.15 | 25.35 | 13451 |
| 1726007700 | 26.22 | -0.46 | -1.72 | 26.72 | 26.72 | 25.82 | 25992 |
| 1725921300 | 26.68 | 1.48 | 5.87 | 25.04 | 27.1 | 25.01 | 22869 |
| 1725662100 | 25.2 | -0.95 | -3.63 | 26.03 | 26.3112 | 25.1 | 24020 |
| 1725575700 | 26.15 | -0.5 | -1.88 | 26.71 | 26.96 | 25.51 | 32980 |
