Hot Features
프리미엄
AMMO Inc (POWW)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0585 | 3.30508474576 | 1.77 | 1.92 | 1.74 | 657461 | 1.86000419 | CS |
| 4 | 0.1185 | 6.9298245614 | 1.71 | 1.92 | 1.48 | 997362 | 1.71413631 | CS |
| 12 | 0.5885 | 47.4596774194 | 1.24 | 1.92 | 0.9525 | 1062041 | 1.42615716 | CS |
| 26 | 0.2985 | 19.5098039216 | 1.53 | 1.92 | 0.9525 | 788140 | 1.37857576 | CS |
| 52 | -0.5715 | -23.8125 | 2.4 | 2.94 | 0.9525 | 717255 | 1.69835053 | CS |
| 156 | -2.4015 | -56.7730496454 | 4.23 | 6.055 | 0.9525 | 929509 | 2.79470489 | CS |
| 260 | -0.4215 | -18.7333333333 | 2.25 | 10.37 | 0.9525 | 1425511 | 4.82178615 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.76 | -0.07 | -3.83 | 1.85 | 1.855 | 1.74 | 737990 |
| 1740094500 | 1.83 | -0.04 | -2.14 | 1.87 | 1.87 | 1.805 | 453657 |
| 1740008100 | 1.87 | -0.01 | -0.53 | 1.87 | 1.8981 | 1.825 | 603590 |
| 1739921700 | 1.88 | 0.04 | 2.17 | 1.84 | 1.92 | 1.82 | 975920 |
| 1739576100 | 1.84 | 0.07 | 3.95 | 1.77 | 1.84 | 1.76 | 596678 |
| 1739489700 | 1.77 | -0.03 | -1.67 | 1.79 | 1.79 | 1.75 | 804982 |
| 1739403300 | 1.8 | 0.02 | 1.12 | 1.78 | 1.84 | 1.76 | 749730 |
| 1739316900 | 1.78 | -0.01 | -0.56 | 1.75 | 1.84 | 1.74 | 732650 |
| 1739230500 | 1.79 | 0.01 | 0.56 | 1.8 | 1.85 | 1.74 | 639839 |
| 1738971300 | 1.78 | 0.01 | 0.56 | 1.77 | 1.88 | 1.7401 | 901962 |
| 1738884900 | 1.77 | 0.02 | 1.14 | 1.76 | 1.79 | 1.705 | 897594 |
| 1738798500 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8 | 1.7 | 760486 |
| 1738712100 | 1.77 | 0.02 | 1.14 | 1.75 | 1.82 | 1.749 | 950670 |
| 1738625700 | 1.75 | 0 | 0.00 | 1.69 | 1.78 | 1.6 | 954958 |
| 1738366500 | 1.75 | 0.02 | 1.16 | 1.67 | 1.7755 | 1.67 | 1428183 |
| 1738280100 | 1.73 | 0.15 | 9.49 | 1.57 | 1.73 | 1.57 | 1528359 |
| 1738193700 | 1.58 | 0.04 | 2.60 | 1.54 | 1.62 | 1.53 | 784475 |
| 1738107300 | 1.54 | -0.06 | -3.75 | 1.61 | 1.62 | 1.48 | 2661186 |
| 1738020900 | 1.6 | 0.02 | 1.27 | 1.57 | 1.675 | 1.53 | 896504 |
| 1737761700 | 1.58 | -0.05 | -3.07 | 1.71 | 1.72 | 1.55 | 1628454 |
| 1737675300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588900 | 1.6299999 | -0.05 | -2.98 | 1.74 | 1.79 | 1.62 | 2107157 |
| 1737502500 | 1.68 | 0.18 | 12.00 | 1.57 | 1.72 | 1.49 | 5487645 |
| 1737156900 | 1.5 | 0.08 | 5.63 | 1.42 | 1.51 | 1.41 | 840712 |
| 1737070500 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.46 | 1.325 | 1129132 |
| 1736984100 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.4 | 1.325 | 648259 |
| 1736897700 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3899999 | 1.295 | 786092 |
| 1736811300 | 1.3799999 | 0.02 | 1.47 | 1.33 | 1.4 | 1.31 | 976975 |
| 1736552100 | 1.36 | 0.06 | 4.62 | 1.3 | 1.3799999 | 1.26 | 841123 |
| 1736379300 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.23 | 1343178 |
| 1736292900 | 1.34 | 0 | 0.00 | 1.3899999 | 1.4 | 1.28 | 1915665 |
| 1736206500 | 1.34 | 0.12 | 9.84 | 1.24 | 1.3799999 | 1.23 | 2373460 |
| 1735947300 | 1.22 | 0.05 | 4.27 | 1.17 | 1.23 | 1.1304 | 1013393 |
| 1735860900 | 1.17 | 0.07 | 6.36 | 1.1399999 | 1.24 | 1.1225 | 1507075 |
| 1735688100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.09 | 905630 |
| 1735601700 | 1.11 | 0.05 | 4.23 | 1.06 | 1.11 | 1.0501 | 1402701 |
| 1735342500 | 1.065 | 0 | 0.47 | 1.06 | 1.08 | 1.04 | 654025 |
| 1735256100 | 1.06 | 0.08 | 8.41 | 0.975 | 1.06 | 0.9701 | 961655 |
| 1735077840 | 0.9778 | -0.0053 | -0.54 | 0.98 | 0.9889 | 0.96 | 323331 |
| 1734996900 | 0.9831 | -0.0115 | -1.16 | 1 | 1 | 0.9525 | 919300 |
| 1734737700 | 0.9946 | 0.0133 | 1.36 | 0.97 | 1.02 | 0.954 | 1506027 |
| 1734651300 | 0.9813 | -0.0187 | -1.87 | 1.01 | 1.045 | 0.965 | 1016247 |
| 1734564900 | 1 | -0.04 | -3.85 | 1.04 | 1.08 | 1 | 563790 |
| 1734478500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.01 | 813398 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.03 | 550916 |
| 1734132900 | 1.05 | 0 | 0.00 | 1.04 | 1.08 | 1.03 | 621277 |
| 1734046500 | 1.05 | -0.07 | -6.25 | 1.11 | 1.1299999 | 1.03 | 1093611 |
| 1733960100 | 1.12 | -0.03 | -2.61 | 1.17 | 1.17 | 1.105 | 971936 |
| 1733873700 | 1.15 | -0.02 | -1.71 | 1.16 | 1.18 | 1.145 | 529853 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.25 | 1.17 | 786365 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.16 | 1.2 | 1.15 | 578449 |
| 1733441700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.175 | 1.12 | 763599 |
| 1733355300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.1304 | 906097 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.16 | 529817 |
| 1733182500 | 1.19 | -0.05 | -4.03 | 1.25 | 1.27 | 1.18 | 576870 |
| 1732917840 | 1.24 | 0.02 | 1.64 | 1.24 | 1.26 | 1.21 | 455570 |
| 1732750500 | 1.22 | 0 | 0.00 | 1.21 | 1.2649999 | 1.21 | 874522 |
| 1732664100 | 1.22 | -0.07 | -5.43 | 1.3 | 1.31 | 1.21 | 669847 |
| 1732577700 | 1.29 | 0.01 | 0.78 | 1.31 | 1.35 | 1.28 | 1092949 |
