Hot Features
프리미엄
Semier Scientific Inc (SMLR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.39 | -12.8081779916 | 49.89 | 53.565 | 42.42 | 377943 | 49.17023882 | CS |
| 4 | -7.99 | -15.5175762284 | 51.49 | 53.79 | 42.42 | 321626 | 49.77071296 | CS |
| 12 | -14.82 | -25.4115226337 | 58.32 | 81.5551 | 42.42 | 552118 | 59.64143676 | CS |
| 26 | 14.42 | 49.5873452545 | 29.08 | 81.5551 | 21.77 | 480998 | 54.23983079 | CS |
| 52 | -3.78 | -7.99492385787 | 47.28 | 81.5551 | 20.88 | 360075 | 47.09500403 | CS |
| 156 | -30.9 | -41.5322580645 | 74.4 | 81.5551 | 19.12 | 156942 | 44.00290338 | CS |
| 260 | 41.9608 | 2726.14345114 | 1.5392 | 153.21 | 1.5392 | 112826 | 46.80253768 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 42.42 | -1.96 | -4.42 | 42.7 | 43.7 | 39.97 | 805046 |
| 1740440100 | 44.38 | -3.36 | -7.04 | 47.89 | 48.3775 | 44.23 | 505856 |
| 1740180900 | 47.74 | -4.5 | -8.61 | 53.12 | 53.27 | 47.61 | 283103 |
| 1740094500 | 52.24 | 0.02 | 0.04 | 51.96 | 53.23 | 50.18 | 269990 |
| 1740008100 | 52.22 | 1.5 | 2.96 | 52 | 53.565 | 51.425 | 479240 |
| 1739921700 | 50.72 | 1.05 | 2.11 | 49.89 | 50.99 | 48.4 | 345487 |
| 1739576100 | 49.67 | 0.22 | 0.44 | 49.975 | 50.72 | 49.28 | 218803 |
| 1739489700 | 49.45 | 1.76 | 3.69 | 47.96 | 49.46 | 46.87 | 257758 |
| 1739403300 | 47.69 | 0.71 | 1.51 | 45.74 | 48.23 | 45.4 | 402761 |
| 1739316900 | 46.98 | -2.63 | -5.30 | 48.7 | 51.62 | 46.676 | 558633 |
| 1739230500 | 49.61 | 0.41 | 0.83 | 50.05 | 50.7 | 49.35 | 220638 |
| 1738971300 | 49.2 | -0.72 | -1.44 | 51.18 | 51.72 | 48.51 | 227480 |
| 1738884900 | 49.92 | -1.87 | -3.61 | 52 | 52.62 | 49.3308 | 242744 |
| 1738798500 | 51.79 | 0.55 | 1.07 | 51.3 | 51.99 | 50.5016 | 181683 |
| 1738712100 | 51.24 | 0.78 | 1.55 | 51.2568 | 52 | 49.88 | 222256 |
| 1738625700 | 50.46 | -1.5 | -2.89 | 47.76 | 52.4899 | 47.76 | 424702 |
| 1738366500 | 51.96 | -0.19 | -0.36 | 52.35 | 53.24 | 50.205 | 253423 |
| 1738280100 | 52.15 | 0.07 | 0.13 | 53 | 53.79 | 51.78 | 250091 |
| 1738193700 | 52.08 | -0.22 | -0.42 | 52.15 | 53 | 49.71 | 361346 |
| 1738107300 | 52.3 | 1.87 | 3.71 | 51.49 | 52.7 | 49.47 | 313820 |
| 1738020900 | 50.43 | -5.03 | -9.07 | 53.79 | 54.399 | 49.59 | 734774 |
| 1737761700 | 55.46 | -6.65 | -10.71 | 53.85 | 56.69 | 53.02 | 2278282 |
| 1737675300 | 62.11 | 0 | 0.00 | 62.11 | 62.11 | 62.11 | 0 |
| 1737588900 | 62.11 | -2.83 | -4.36 | 64.319999 | 64.739999 | 61.0372 | 257365 |
| 1737502500 | 64.94 | 0.26 | 0.40 | 64.68 | 65.76 | 61.23 | 298725 |
| 1737156900 | 64.68 | 6.44 | 11.06 | 62 | 66.5 | 61.0001 | 476862 |
| 1737070500 | 58.24 | 2.13 | 3.80 | 55.85 | 58.48 | 54.18 | 254043 |
| 1736984100 | 56.11 | 1.18 | 2.15 | 57.56 | 58 | 55.22 | 289655 |
| 1736897700 | 54.93 | 2.23 | 4.23 | 54.05 | 56.33 | 52 | 256028 |
| 1736811300 | 52.7 | 1.34 | 2.61 | 47.25 | 52.7 | 45.03 | 531426 |
| 1736552100 | 51.36 | 1.17 | 2.33 | 50.0699 | 51.8324 | 48.28 | 438313 |
| 1736379300 | 50.19 | -5.05 | -9.14 | 54.39 | 54.6 | 47.6874 | 753073 |
| 1736292900 | 55.24 | -3.7 | -6.28 | 58.4 | 58.4 | 54.5 | 357781 |
| 1736206500 | 58.94 | -0.1 | -0.17 | 60.5 | 62.34 | 58.51 | 420149 |
| 1735947300 | 59.04 | 4.44 | 8.13 | 55.62 | 59.07 | 53 | 436406 |
| 1735860900 | 54.6 | 0.6 | 1.11 | 55.52 | 56.79 | 52.87 | 423302 |
| 1735688100 | 54 | -2.23 | -3.97 | 58.77 | 60.27 | 53.73 | 673069 |
| 1735601700 | 56.23 | -7.04 | -11.13 | 61.35 | 61.35 | 55.62 | 715889 |
| 1735342500 | 63.27 | -6.69 | -9.56 | 70.03 | 70.03 | 62.54 | 430809 |
| 1735256100 | 69.96 | -1.32 | -1.85 | 71 | 71.98 | 67.62 | 499405 |
| 1735077840 | 71.28 | 9.62 | 15.60 | 63.91 | 72.25 | 63.6889 | 517706 |
| 1734996900 | 61.66 | -0.12 | -0.19 | 61.15 | 63.6712 | 59.02 | 316607 |
| 1734737700 | 61.78 | 0.44 | 0.72 | 58.55 | 65.14 | 58.1 | 534893 |
| 1734651300 | 61.34 | -3.68 | -5.66 | 68.1827 | 70.22 | 60.92 | 714627 |
| 1734564900 | 65.019999 | -9.71 | -12.99 | 71.01 | 74.5 | 64.67 | 987867 |
| 1734478500 | 74.73 | 0.23 | 0.31 | 79.34 | 81.5551 | 73.03 | 1690744 |
| 1734392100 | 74.5 | 7.33 | 10.91 | 67.51 | 76.445 | 67.5 | 1038003 |
| 1734132900 | 67.17 | -4.67 | -6.50 | 71 | 73.49 | 65.2801 | 958111 |
| 1734046500 | 71.84 | 7.31 | 11.33 | 64.629999 | 73.3446 | 63.96 | 1542745 |
| 1733960100 | 64.53 | 4.7 | 7.86 | 60.51 | 64.53 | 58.75 | 695434 |
| 1733873700 | 59.83 | -2.29 | -3.69 | 60.5 | 63.5 | 59.01 | 463576 |
| 1733787300 | 62.12 | 0.37 | 0.60 | 61.985 | 65.969899 | 60.41 | 607179 |
| 1733528100 | 61.75 | 3.2 | 5.47 | 59.5 | 63.55 | 58.57 | 443572 |
| 1733441700 | 58.55 | -4.85 | -7.65 | 69.36 | 69.67 | 57.33 | 986341 |
| 1733355300 | 63.4 | -0.23 | -0.36 | 61.4147 | 64 | 57.58 | 820532 |
| 1733268900 | 63.63 | 2.92 | 4.81 | 58.5 | 64 | 57.449 | 590577 |
| 1733182500 | 60.71 | 3.69 | 6.47 | 57.5 | 61.5 | 57.12 | 882620 |
| 1732917840 | 57.02 | -4.03 | -6.60 | 61.98 | 63.25 | 56.91 | 727775 |
| 1732750500 | 61.05 | 8.45 | 16.06 | 57.23 | 63.29 | 56.06 | 1236826 |
| 1732664100 | 52.6 | -8.63 | -14.09 | 58.79 | 60.15 | 52 | 1406113 |
