Stryve Foods Inc (SNAX)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1998 | -20.1858961406 | 0.9898 | 0.9898 | 0.75 | 64842 | 0.82440735 | CS |
4 | -0.2 | -20.202020202 | 0.99 | 1.4099 | 0.75 | 272189 | 0.92529618 | CS |
12 | -0.925 | -53.9358600583 | 1.715 | 1.88 | 0.75 | 147929 | 1.07437994 | CS |
26 | -0.91 | -53.5294117647 | 1.7 | 2.31 | 0.75 | 74670 | 1.13909904 | CS |
52 | -1.935 | -71.0091743119 | 2.725 | 3.4522 | 0.75 | 57299 | 1.30869802 | CS |
156 | -77.36 | -98.9891234805 | 78.15 | 82.8 | 0.75 | 218557 | 30.42891958 | CS |
260 | -127.16 | -99.3825713169 | 127.95 | 145.95 | 0.75 | 206640 | 33.0809082 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731022500 | 0.7842 | 0.0172 | 2.24 | 0.8 | 0.8 | 0.78 | 27894 |
1730936100 | 0.767 | -0.0909 | -10.60 | 0.86 | 0.89346 | 0.75 | 135755 |
1730849700 | 0.8579 | -0.0039 | -0.45 | 0.85 | 0.8749 | 0.835001 | 27653 |
1730763300 | 0.8618 | -0.08 | -8.49 | 0.94 | 0.94 | 0.823 | 95170 |
1730500500 | 0.9418 | -0.0414 | -4.21 | 0.9898 | 0.9898 | 0.9096 | 37737 |
1730414100 | 0.9832 | -0.0068 | -0.69 | 1.02 | 1.02 | 0.92 | 41622 |
1730327700 | 0.99 | 0.0121 | 1.24 | 0.9815 | 1.06 | 0.920101 | 117707 |
1730241300 | 0.9779 | 0.0353 | 3.74 | 0.9136 | 1.02 | 0.9068 | 184924 |
1730154900 | 0.9426 | 0.0437 | 4.86 | 0.88 | 1.4099 | 0.88 | 3495949 |
1729895700 | 0.8989 | 0.0115 | 1.30 | 0.889 | 0.9249 | 0.8714 | 57839 |
1729809300 | 0.8874 | 0.0034 | 0.38 | 0.881 | 0.909499 | 0.85 | 74878 |
1729722900 | 0.884 | -0.0359 | -3.90 | 0.9252 | 0.9252 | 0.8803 | 25450 |
1729636500 | 0.9199 | 0.0299 | 3.36 | 0.914 | 0.9391 | 0.89 | 84983 |
1729550100 | 0.89 | 0.0215 | 2.48 | 0.87 | 0.9392 | 0.85 | 70755 |
1729290900 | 0.8685 | 0.0835 | 10.64 | 0.829 | 0.8686 | 0.7821 | 95623 |
1729204500 | 0.785 | -0.05436 | -6.48 | 0.84 | 0.8598 | 0.7701 | 150059 |
1729118100 | 0.83936 | -0.02874 | -3.31 | 0.87 | 0.875 | 0.8 | 80967 |
1729031700 | 0.8681 | -0.0769 | -8.14 | 0.97 | 0.97 | 0.7605 | 260005 |
1728945300 | 0.945 | -0.0062 | -0.65 | 0.96 | 1 | 0.92 | 107495 |
1728686100 | 0.9512 | -0.0382 | -3.86 | 0.99 | 0.99 | 0.9 | 271316 |
1728599700 | 0.9894 | -0.3206 | -24.47 | 1.25 | 1.25 | 0.95 | 1470152 |
1728513300 | 1.31 | -0.01 | -0.49 | 1.31 | 1.3799999 | 1.31 | 21275 |
1728426900 | 1.3164 | -0.11 | -7.94 | 1.46 | 1.46 | 1.1 | 146110 |
1728340500 | 1.43 | -0.09 | -5.92 | 1.44 | 1.51 | 1.43 | 64373 |
1728081300 | 1.52 | -0.04 | -2.56 | 1.6 | 1.6293 | 1.5 | 29475 |
1727994900 | 1.56 | -0.07 | -4.00 | 1.6299999 | 1.65 | 1.4803 | 103574 |
1727908500 | 1.625 | 0.2 | 13.68 | 1.4981 | 1.6399999 | 1.46 | 136688 |
1727822100 | 1.4295 | -0.03 | -2.09 | 1.48 | 1.56 | 1.4 | 36989 |
1727735520 | 1.46 | -0.13 | -8.18 | 1.62 | 1.6399999 | 1.36 | 125907 |
1727476500 | 1.59 | 0.01 | 0.63 | 1.62 | 1.65 | 1.5 | 113136 |
1727390100 | 1.58 | -0.08 | -4.82 | 1.65 | 1.7452 | 1.495 | 67838 |
1727303700 | 1.66 | -0.01 | -0.60 | 1.78 | 1.8599 | 1.65 | 134044 |
1727217300 | 1.67 | 0 | 0.00 | 1.72 | 1.76 | 1.6056 | 53098 |
1727130900 | 1.67 | -0.13 | -7.22 | 1.81 | 1.81 | 1.6299999 | 105346 |
1726871700 | 1.8 | 0.01 | 0.56 | 1.8 | 1.83 | 1.6500999 | 102080 |
1726785300 | 1.79 | 0.45 | 33.58 | 1.625 | 1.88 | 1.55 | 308684 |
1726698900 | 1.34 | -0.02 | -1.47 | 1.33 | 1.4040999 | 1.31 | 18171 |
1726612500 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.4 | 1.32 | 6407 |
1726526100 | 1.4 | -0.09 | -5.81 | 1.46 | 1.478 | 1.36 | 32928 |
1726266900 | 1.4864 | 0.05 | 3.22 | 1.53 | 1.56 | 1.41 | 16642 |
1726180500 | 1.44 | 0.05 | 3.60 | 1.4277 | 1.44 | 1.3899999 | 6187 |
1726094100 | 1.3899999 | -0.02 | -1.47 | 1.41 | 1.4899 | 1.36 | 8754 |
1726007700 | 1.4108 | 0.09 | 6.88 | 1.3499 | 1.46 | 1.32 | 18037 |
1725921300 | 1.32 | -0.07 | -5.04 | 1.42 | 1.42 | 1.32 | 9370 |
1725662100 | 1.3899999 | -0.06 | -4.26 | 1.46 | 1.51 | 1.385 | 19888 |
1725575700 | 1.4518 | 0 | 0.10 | 1.5 | 1.51 | 1.45 | 10377 |
1725489300 | 1.4503 | -0.06 | -3.95 | 1.49 | 1.57 | 1.4503 | 6861 |
1725402900 | 1.51 | -0.01 | -0.66 | 1.55 | 1.55 | 1.45 | 6325 |
1725057300 | 1.52 | -0.08 | -5.00 | 1.6 | 1.67 | 1.45 | 26587 |
1724970900 | 1.6 | -0.15 | -8.57 | 1.71 | 1.71 | 1.59 | 16710 |
1724884500 | 1.75 | 0.03 | 1.74 | 1.72 | 1.75 | 1.6299999 | 2691 |
1724798100 | 1.72 | 0.08 | 4.88 | 1.6399999 | 1.72 | 1.605 | 3057 |
1724711700 | 1.6399999 | -0.1 | -5.75 | 1.76 | 1.76 | 1.61 | 24098 |
1724452500 | 1.74 | -0.02 | -1.14 | 1.7197 | 1.8 | 1.7197 | 3775 |
1724366100 | 1.76 | -0.06 | -3.03 | 1.77 | 1.78 | 1.65 | 6212 |
1724279700 | 1.815 | 0.03 | 1.97 | 1.78 | 1.85 | 1.7 | 4714 |
1724193300 | 1.78 | 0 | 0.02 | 1.72 | 1.82 | 1.72 | 4250 |
1724106900 | 1.7796 | 0.16 | 9.85 | 1.62 | 1.78 | 1.62 | 4298 |
1723847700 | 1.62 | -0.08 | -4.71 | 1.715 | 1.75 | 1.62 | 8945 |
1723761300 | 1.7 | -0.02 | -1.16 | 1.88 | 1.88 | 1.6 | 9991 |
1723674900 | 1.72 | -0.08 | -4.41 | 1.84 | 1.84 | 1.58 | 17188 |
1723588500 | 1.7994 | 0.15 | 9.07 | 1.84 | 1.845 | 1.7568 | 5450 |
1723502100 | 1.6498 | 0.1 | 6.44 | 1.62 | 1.7 | 1.3799999 | 20411 |
1723242900 | 1.55 | -0.02 | -1.27 | 1.6 | 1.72 | 1.55 | 10174 |
1723156500 | 1.57 | -0.03 | -2.03 | 1.47 | 1.62 | 1.47 | 6494 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관