Hot Features
프리미엄
Pioneer Power Solutions Inc (PPSI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.502512562814 | 3.98 | 4.0734 | 3.9 | 57875 | 4.00112924 | CS |
| 4 | 0.06 | 1.52284263959 | 3.94 | 4.43 | 3.9 | 72698 | 4.09580809 | CS |
| 12 | -2.38 | -37.3040752351 | 6.38 | 7 | 3.9 | 146289 | 5.63855575 | CS |
| 26 | -0.48 | -10.7142857143 | 4.48 | 7 | 3.8632 | 113239 | 5.33256197 | CS |
| 52 | -0.91 | -18.533604888 | 4.91 | 7 | 3.3506 | 110723 | 5.01894014 | CS |
| 156 | -2.04 | -33.7748344371 | 6.04 | 9.843 | 2.33 | 170521 | 4.64033767 | CS |
| 260 | 1.56 | 63.9344262295 | 2.44 | 14.4299 | 0.9001 | 1253890 | 6.73012619 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4 | -0.02 | -0.50 | 4.04 | 4.065 | 3.95 | 34165 |
| 1737070500 | 4.0199999 | 0 | 0.00 | 4.05 | 4.0734 | 3.9 | 82072 |
| 1736984100 | 4.0199999 | 0.05 | 1.26 | 4.0599999 | 4.0599999 | 3.92 | 41558 |
| 1736897700 | 3.97 | 0.02 | 0.51 | 3.98 | 4.053 | 3.91 | 73706 |
| 1736811300 | 3.95 | -0.1 | -2.47 | 4 | 4.0742 | 3.9 | 88815 |
| 1736552100 | 4.05 | 0 | 0.00 | 4.05 | 4.1058 | 3.92 | 66195 |
| 1736379300 | 4.05 | -0.09 | -2.17 | 4.09 | 4.2 | 3.92 | 118078 |
| 1736292900 | 4.14 | -0.2 | -4.61 | 4.34 | 4.3865999 | 4.0599999 | 86562 |
| 1736206500 | 4.34 | 0.17 | 4.08 | 4.16 | 4.43 | 4.1201 | 121468 |
| 1735947300 | 4.17 | 0.05 | 1.21 | 4.12 | 4.2 | 4.0775 | 45619 |
| 1735860900 | 4.12 | -0.01 | -0.24 | 4.13 | 4.22 | 4.05 | 60347 |
| 1735688100 | 4.13 | -0.02 | -0.48 | 4.2 | 4.26 | 4.09 | 44536 |
| 1735601700 | 4.15 | 0.07 | 1.72 | 4.1 | 4.2699999 | 4.03 | 78711 |
| 1735342500 | 4.08 | -0.04 | -0.97 | 4.17 | 4.2036 | 4.03 | 53234 |
| 1735256100 | 4.12 | 0.05 | 1.23 | 4.09 | 4.2257 | 4.03 | 87398 |
| 1735077840 | 4.07 | 0.11 | 2.78 | 3.94 | 4.0988 | 3.93 | 80711 |
| 1734996900 | 3.96 | -0.07 | -1.74 | 4.0199999 | 4.08 | 3.91 | 140521 |
| 1734737700 | 4.03 | -0.06 | -1.47 | 4.0199999 | 4.1824 | 4.0199999 | 80605 |
| 1734651300 | 4.09 | -0.02 | -0.49 | 4.19 | 4.24 | 3.93 | 123020 |
| 1734564900 | 4.11 | -0.18 | -4.20 | 4.3 | 4.46 | 4.105 | 286198 |
| 1734478500 | 4.29 | -1.83 | -29.84 | 4.62 | 4.64 | 4.14 | 315352 |
| 1734392100 | 6.115 | 0.31 | 5.25 | 5.88 | 6.19 | 5.7 | 353575 |
| 1734132900 | 5.8099999 | 0.01 | 0.17 | 5.85 | 5.85 | 5.63 | 115820 |
| 1734046500 | 5.8 | -0.03 | -0.51 | 5.82 | 5.83 | 5.695 | 105232 |
| 1733960100 | 5.83 | 0.04 | 0.69 | 5.86 | 5.98 | 5.74 | 193900 |
| 1733873700 | 5.79 | -0.16 | -2.69 | 5.97 | 6.1078 | 5.734 | 131074 |
| 1733787300 | 5.95 | -0.23 | -3.72 | 6.13 | 6.34 | 5.88 | 160955 |
| 1733528100 | 6.18 | 0.26 | 4.39 | 5.96 | 6.32 | 5.85 | 204611 |
| 1733441700 | 5.92 | -0.16 | -2.63 | 6.11 | 6.18 | 5.8 | 137294 |
| 1733355300 | 6.08 | 0.16 | 2.70 | 6 | 6.37 | 5.96 | 108303 |
| 1733268900 | 5.92 | -0.07 | -1.17 | 6 | 6.03 | 5.8 | 94808 |
| 1733182500 | 5.99 | 0.04 | 0.67 | 6.01 | 6.065 | 5.88 | 99768 |
| 1732917840 | 5.95 | -0.02 | -0.34 | 5.98 | 6.08 | 5.9 | 32205 |
| 1732750500 | 5.97 | 0.07 | 1.19 | 5.87 | 6.0199999 | 5.8099999 | 81798 |
| 1732664100 | 5.9 | -0.08 | -1.34 | 5.99 | 6.0199999 | 5.76 | 112011 |
| 1732577700 | 5.98 | -0.23 | -3.70 | 6.2699999 | 6.29 | 5.9136 | 106137 |
| 1732318500 | 6.21 | 0.03 | 0.49 | 6.23 | 6.3 | 6.14 | 37893 |
| 1732232100 | 6.18 | 0.14 | 2.32 | 6.05 | 6.26 | 5.95 | 80988 |
| 1732145700 | 6.04 | -0.41 | -6.36 | 6.5199999 | 6.5199999 | 5.97 | 130608 |
| 1732059300 | 6.45 | 0.08 | 1.26 | 6.37 | 6.53 | 6.16 | 261782 |
| 1731972900 | 6.37 | 0.22 | 3.58 | 6.23 | 6.49 | 6.025 | 280872 |
| 1731713700 | 6.15 | 0.02 | 0.33 | 6.0199999 | 6.8 | 6 | 358582 |
| 1731627300 | 6.13 | -0.02 | -0.33 | 6.15 | 6.62 | 5.9 | 686179 |
| 1731540900 | 6.15 | 0.13 | 2.16 | 6.0199999 | 6.26 | 5.9 | 117305 |
| 1731454500 | 6.0199999 | -0.17 | -2.75 | 6.33 | 6.33 | 5.95 | 106875 |
| 1731368100 | 6.19 | -0.12 | -1.90 | 6.55 | 6.55 | 6.1 | 54021 |
| 1731108900 | 6.3099999 | 0.44 | 7.50 | 5.79 | 6.4199 | 5.79 | 102060 |
| 1731022500 | 5.87 | -0.06 | -1.01 | 5.75 | 5.93 | 5.75 | 77844 |
| 1730936100 | 5.93 | -0.3 | -4.82 | 6.3 | 6.3 | 5.86 | 133541 |
| 1730849700 | 6.23 | 0.13 | 2.13 | 6.1 | 6.304 | 5.9 | 88701 |
| 1730763300 | 6.1 | 0.01 | 0.25 | 6.16 | 6.4629 | 5.95 | 121647 |
| 1730500500 | 6.085 | -0.07 | -1.06 | 6.15 | 6.5 | 5.93 | 194444 |
| 1730414100 | 6.15 | -0.47 | -7.10 | 6.9 | 6.9 | 6.0199999 | 257864 |
| 1730327700 | 6.62 | 0.29 | 4.58 | 7 | 7 | 6.35 | 841288 |
| 1730241300 | 6.33 | -0.03 | -0.47 | 6.38 | 6.45 | 6.1301 | 75436 |
| 1730154900 | 6.36 | 0.1 | 1.60 | 6.29 | 6.43 | 6.23 | 50744 |
| 1729895700 | 6.26 | -0.02 | -0.32 | 6.28 | 6.39 | 6.19 | 42529 |
| 1729809300 | 6.28 | 0.13 | 2.11 | 6.1 | 6.29 | 6.0301 | 38467 |
| 1729722900 | 6.15 | 0 | 0.00 | 6.2 | 6.32 | 5.8702 | 71282 |
| 1729636500 | 6.15 | 0.14 | 2.33 | 5.99 | 6.23 | 5.88 | 54598 |
| 1729550100 | 6.01 | -0.09 | -1.48 | 6.14 | 6.315 | 5.9801 | 49026 |
