Hot Features
프리미엄
ParaZero Technologies Ltd (PRZO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.202 | -20.9979209979 | 0.962 | 1.02 | 0.65 | 453239 | 0.81463574 | CS |
| 4 | -0.95 | -55.5555555556 | 1.71 | 1.77 | 0.65 | 735494 | 1.29374365 | CS |
| 12 | -0.72 | -48.6486486486 | 1.48 | 3.16 | 0.65 | 3880857 | 2.02590641 | CS |
| 26 | 0.21 | 38.1818181818 | 0.55 | 3.16 | 0.521 | 4659417 | 1.59954334 | CS |
| 52 | 0.0593 | 8.46296560582 | 0.7007 | 3.16 | 0.49 | 2715192 | 1.48388487 | CS |
| 156 | -3.33 | -81.4180929095 | 4.09 | 4.15 | 0.49 | 3503907 | 1.63576111 | CS |
| 260 | -3.33 | -81.4180929095 | 4.09 | 4.15 | 0.49 | 3503907 | 1.63576111 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 0.7301 | -0.0155 | -2.08 | 0.76 | 0.769999 | 0.679 | 350177 |
| 1741131300 | 0.7456 | 0.0102 | 1.39 | 0.7 | 0.7697 | 0.65 | 404378 |
| 1741044900 | 0.7354 | -0.0947 | -11.41 | 0.8514 | 0.88 | 0.725 | 686699 |
| 1740785700 | 0.8300999 | -0.0299 | -3.48 | 0.84 | 0.877999 | 0.81 | 360474 |
| 1740699300 | 0.86 | -0.112 | -11.52 | 0.9974 | 1.02 | 0.8 | 459311 |
| 1740612900 | 0.972 | -0.026 | -2.61 | 0.962 | 1.02 | 0.95 | 355334 |
| 1740526500 | 0.998 | -0.072 | -6.73 | 0.9939 | 1.03 | 0.945 | 549544 |
| 1740440100 | 1.07 | -0.1 | -8.55 | 1.19 | 1.19 | 1.04 | 682007 |
| 1740180900 | 1.17 | 0.02 | 1.74 | 1.18 | 1.2199 | 1.15 | 491367 |
| 1740094500 | 1.15 | -0.06 | -4.56 | 1.2 | 1.2097 | 1.12 | 668653 |
| 1740008100 | 1.205 | 0.01 | 0.42 | 1.18 | 1.27 | 1.16 | 519588 |
| 1739921700 | 1.2 | -0.15 | -11.11 | 1.31 | 1.33 | 1.17 | 1186190 |
| 1739576100 | 1.35 | -0.03 | -2.17 | 1.37 | 1.3799999 | 1.33 | 368199 |
| 1739489700 | 1.3799999 | 0.06 | 4.55 | 1.37 | 1.49 | 1.33 | 859110 |
| 1739403300 | 1.32 | -0.18 | -12.00 | 1.25 | 1.46 | 1.15 | 1705528 |
| 1739316900 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6319999 | 1.45 | 1229601 |
| 1739230500 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.6666 | 1.5845 | 428268 |
| 1738971300 | 1.65 | -0.07 | -4.07 | 1.7 | 1.7191 | 1.6101 | 459136 |
| 1738884900 | 1.72 | 0.03 | 1.78 | 1.66 | 1.77 | 1.65 | 411593 |
| 1738798500 | 1.69 | -0.1 | -5.59 | 1.71 | 1.7587 | 1.65 | 2149397 |
| 1738712100 | 1.79 | 0.01 | 0.56 | 1.77 | 1.84 | 1.7306 | 363257 |
| 1738625700 | 1.78 | -0.07 | -3.78 | 1.75 | 1.8197 | 1.71 | 588018 |
| 1738366500 | 1.85 | 0.15 | 8.82 | 1.84 | 1.9332 | 1.77 | 1147798 |
| 1738280100 | 1.7 | 0.03 | 1.80 | 1.67 | 1.725 | 1.65 | 511663 |
| 1738193700 | 1.67 | -0.02 | -1.18 | 1.73 | 1.76 | 1.61 | 512684 |
| 1738107300 | 1.69 | 0.03 | 1.81 | 1.66 | 1.73 | 1.6299999 | 495958 |
| 1738020900 | 1.66 | -0.15 | -8.03 | 1.7648 | 1.78 | 1.57 | 1163655 |
| 1737761700 | 1.805 | -0.14 | -6.96 | 1.81 | 1.85 | 1.8 | 524714 |
| 1737675300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737588900 | 1.94 | -0.02 | -1.02 | 1.88 | 2 | 1.88 | 923219 |
| 1737502500 | 1.96 | -0.17 | -7.98 | 1.95 | 2 | 1.85 | 2377064 |
| 1737156900 | 2.13 | 0.28 | 15.14 | 2.42 | 2.5099 | 1.98 | 62887253 |
| 1737070500 | 1.85 | 0 | 0.00 | 1.85 | 1.92 | 1.83 | 447409 |
| 1736984100 | 1.85 | -0.05 | -2.63 | 1.95 | 2 | 1.81 | 1223318 |
| 1736897700 | 1.9 | 0.1 | 5.56 | 1.85 | 1.96 | 1.8002 | 620477 |
| 1736811300 | 1.8 | -0.26 | -12.62 | 1.87 | 1.9699 | 1.8 | 1194332 |
| 1736552100 | 2.06 | 0.24 | 13.19 | 2.18 | 2.2 | 1.86 | 5684606 |
| 1736379300 | 1.82 | -0.37 | -16.89 | 2 | 2 | 1.77 | 1768287 |
| 1736292900 | 2.19 | -0.03 | -1.35 | 2.2 | 2.3298 | 2.1 | 1534240 |
| 1736206500 | 2.22 | -0.05 | -2.20 | 2.25 | 2.4 | 2.18 | 1461004 |
| 1735947300 | 2.27 | 0.16 | 7.58 | 2.13 | 2.39 | 2.09 | 1792909 |
| 1735860900 | 2.11 | 0.08 | 3.94 | 2.1 | 2.24 | 2.05 | 1218871 |
| 1735688100 | 2.0299999 | -0.41 | -16.80 | 2.43 | 2.45 | 1.9201 | 2804841 |
| 1735601700 | 2.44 | -0.21 | -7.92 | 2.66 | 2.7999 | 2.3803 | 3114606 |
| 1735342500 | 2.65 | 0.17 | 6.85 | 2.57 | 3.16 | 2.31 | 7932407 |
| 1735256100 | 2.48 | 0.4 | 19.23 | 2.15 | 2.5 | 2.1349999 | 4205822 |
| 1735077840 | 2.08 | 0.13 | 6.67 | 2 | 2.11 | 1.94 | 1569434 |
| 1734996900 | 1.95 | 0.19 | 10.80 | 2.02 | 2.19 | 1.85 | 4711739 |
| 1734737700 | 1.76 | -0.28 | -13.73 | 1.95 | 1.97 | 1.685 | 3757285 |
| 1734651300 | 2.04 | -0.11 | -5.12 | 2 | 2.44 | 1.87 | 7829951 |
| 1734564900 | 2.15 | 0.62 | 40.52 | 2.17 | 2.7698999 | 2.06 | 55099064 |
| 1734478500 | 1.53 | 0.08 | 5.15 | 1.43 | 1.58 | 1.3799999 | 9280221 |
| 1734392100 | 1.455 | 0.09 | 6.20 | 1.41 | 1.57 | 1.33 | 2126080 |
| 1734132900 | 1.37 | 0.02 | 1.48 | 1.35 | 1.47 | 1.35 | 626418 |
| 1734046500 | 1.35 | -0.1 | -6.90 | 1.41 | 1.45 | 1.33 | 1057501 |
| 1733960100 | 1.45 | 0.1 | 7.41 | 1.48 | 1.52 | 1.36 | 3035774 |
| 1733873700 | 1.35 | -0.18 | -11.76 | 1.56 | 1.56 | 1.35 | 1640441 |
| 1733787300 | 1.53 | -0.32 | -17.30 | 1.81 | 1.88 | 1.48 | 3423518 |
| 1733528100 | 1.85 | 0.26 | 16.36 | 1.57 | 2 | 1.57 | 5531621 |
