Hot Features
프리미엄
Neuronetics Inc (STIM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 32.7272727273 | 1.1 | 1.58 | 1.1 | 289296 | 1.34076607 | CS |
| 4 | 0.4852 | 49.7743126795 | 0.9748 | 1.58 | 0.9158 | 242062 | 1.19652902 | CS |
| 12 | 0.6893 | 89.4381730894 | 0.7707 | 1.58 | 0.52 | 416749 | 0.8767577 | CS |
| 26 | -0.35 | -19.3370165746 | 1.81 | 2.05 | 0.52 | 403726 | 0.93580031 | CS |
| 52 | -1.4 | -48.951048951 | 2.86 | 5.0699 | 0.52 | 292723 | 1.61726145 | CS |
| 156 | -3.13 | -68.1917211329 | 4.59 | 6.93 | 0.52 | 263542 | 2.81734715 | CS |
| 260 | -3.06 | -67.6991150442 | 4.52 | 22.43 | 0.52 | 338827 | 5.29349928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735083300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1734996900 | 1.33 | -0.06 | -4.32 | 1.4 | 1.4 | 1.3 | 124811 |
| 1734737700 | 1.3899999 | 0.1 | 7.75 | 1.27 | 1.42 | 1.26 | 95960 |
| 1734651300 | 1.29 | -0.08 | -5.84 | 1.42 | 1.42 | 1.2301 | 118087 |
| 1734564900 | 1.37 | 0.07 | 5.38 | 1.34 | 1.58 | 1.33 | 682391 |
| 1734478500 | 1.3 | 0.21 | 19.27 | 1.1 | 1.34 | 1.1 | 425229 |
| 1734392100 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1399999 | 1.06 | 164035 |
| 1734132900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.18 | 1.05 | 176391 |
| 1734046500 | 1.16 | -0.04 | -3.33 | 1.22 | 1.2399 | 1.125 | 106497 |
| 1733960100 | 1.2 | 0.06 | 5.26 | 1.16 | 1.225 | 1.1111 | 92860 |
| 1733873700 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.2 | 1.08 | 165981 |
| 1733787300 | 1.15 | -0.12 | -9.45 | 1.34 | 1.34 | 1.11 | 222745 |
| 1733528100 | 1.27 | 0.08 | 6.72 | 1.2 | 1.31 | 1.0009999 | 523503 |
| 1733441700 | 1.19 | 0.01 | 1.28 | 1.19 | 1.2 | 1.1399999 | 85408 |
| 1733355300 | 1.175 | 0.03 | 2.17 | 1.17 | 1.18 | 1.05 | 184171 |
| 1733268900 | 1.15 | 0.04 | 3.60 | 1.11 | 1.2 | 1.09 | 450635 |
| 1733182500 | 1.11 | 0.11 | 11.00 | 1.01 | 1.1299999 | 0.98 | 399757 |
| 1732917840 | 1 | 0.0369 | 3.83 | 0.97 | 1.01 | 0.95505 | 141951 |
| 1732750500 | 0.9631 | 0.0091 | 0.95 | 0.95 | 0.9808 | 0.92 | 173699 |
| 1732664100 | 0.954 | -0.0161 | -1.66 | 0.9748 | 1.01 | 0.9158 | 265061 |
| 1732577700 | 0.9701 | 0.0851 | 9.62 | 0.9292 | 1.04 | 0.92 | 359130 |
| 1732318500 | 0.885 | 0.0496 | 5.94 | 0.845 | 0.931 | 0.84 | 292177 |
| 1732232100 | 0.8354 | 0.0329 | 4.10 | 0.8027 | 0.84 | 0.76 | 425089 |
| 1732145700 | 0.8025 | 0.0473 | 6.26 | 0.75 | 0.8179 | 0.707 | 505428 |
| 1732059300 | 0.7552 | -0.0258 | -3.30 | 0.75 | 0.7639 | 0.675 | 347456 |
| 1731972900 | 0.781 | 0.071 | 10.00 | 0.71 | 0.8199999 | 0.671 | 483427 |
| 1731713700 | 0.71 | -0.08 | -10.13 | 0.79 | 0.808 | 0.6878609 | 780299 |
| 1731627300 | 0.79 | 0.1804 | 29.59 | 0.63 | 0.9 | 0.6 | 1739233 |
| 1731540900 | 0.6096 | -0.0804 | -11.65 | 0.6899999 | 0.6899999 | 0.58 | 1328478 |
| 1731454500 | 0.6899999 | -0.41 | -37.27 | 0.77 | 0.8021 | 0.52 | 7764236 |
| 1731368100 | 1.1 | -0.07 | -5.98 | 1.2 | 1.2 | 1.1 | 285877 |
| 1731108900 | 1.17 | 0.09 | 8.33 | 1.08 | 1.18 | 1.08 | 205685 |
| 1731022500 | 1.08 | -0.11 | -9.24 | 1.2 | 1.2 | 1.05 | 294314 |
| 1730936100 | 1.19 | 0.06 | 5.31 | 1.2 | 1.2 | 1.1 | 745637 |
| 1730849700 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.16 | 1.05 | 284263 |
| 1730763300 | 1.09 | 0.05 | 4.81 | 1.1 | 1.1 | 1.02 | 192292 |
| 1730500500 | 1.04 | 0.01 | 0.97 | 1.02 | 1.07 | 1 | 125093 |
| 1730414100 | 1.03 | -0.04 | -3.74 | 1.07 | 1.11 | 0.9807 | 294266 |
| 1730327700 | 1.07 | 0.06 | 5.94 | 1 | 1.08 | 1 | 293391 |
| 1730241300 | 1.01 | 0.02 | 1.90 | 0.99 | 1.02 | 0.975 | 123084 |
| 1730154900 | 0.9912 | 0.0012 | 0.12 | 0.9854 | 1.01 | 0.973 | 92500 |
| 1729895700 | 0.99 | 0.02 | 2.06 | 0.9585 | 1 | 0.9585 | 43148 |
| 1729809300 | 0.97 | -0.0024 | -0.25 | 0.96 | 0.9925 | 0.96 | 65423 |
| 1729722900 | 0.9724 | -0.0276 | -2.76 | 1.01 | 1.0297 | 0.9574 | 105028 |
| 1729636500 | 1 | 0 | 0.00 | 1 | 1.01 | 0.9561 | 124628 |
| 1729550100 | 1 | 0.0292 | 3.01 | 0.98 | 1.01 | 0.9521 | 234261 |
| 1729290900 | 0.9708 | 0.0608 | 6.68 | 0.8927 | 0.99 | 0.89 | 131636 |
| 1729204500 | 0.91 | -0.0059 | -0.64 | 0.9019 | 0.9281 | 0.88 | 262654 |
| 1729118100 | 0.9159 | 0.0259 | 2.91 | 0.9 | 0.943299 | 0.9 | 107395 |
| 1729031700 | 0.89 | 0 | 0.00 | 0.88 | 0.9186 | 0.87 | 132081 |
| 1728945300 | 0.89 | -0.02 | -2.20 | 0.9086 | 0.9099 | 0.88 | 166340 |
| 1728686100 | 0.91 | 0.05 | 5.81 | 0.88 | 0.919899 | 0.8558 | 137535 |
| 1728599700 | 0.86 | -0.06 | -6.52 | 0.9 | 0.92 | 0.8469 | 116561 |
| 1728513300 | 0.92 | 0.06 | 6.98 | 0.875 | 0.95 | 0.8456 | 318653 |
| 1728426900 | 0.86 | 0.06 | 7.50 | 0.7977 | 0.8719 | 0.763 | 256023 |
| 1728340500 | 0.8 | -0.0499 | -5.87 | 0.7775 | 0.8699 | 0.7775 | 273749 |
| 1728081300 | 0.8499 | 0.0599 | 7.58 | 0.85 | 0.886 | 0.8 | 372289 |
| 1727994900 | 0.79 | 0.04 | 5.33 | 0.76 | 0.8 | 0.76 | 97120 |
| 1727908500 | 0.75 | 0 | 0.00 | 0.75 | 0.799999 | 0.7423 | 117472 |
| 1727822100 | 0.75 | -0.0098 | -1.29 | 0.7707 | 0.80145 | 0.74 | 90236 |
| 1727735700 | 0.7598 | 0.0098 | 1.31 | 0.79 | 0.853659 | 0.73 | 401290 |
| 1727476500 | 0.75 | -0.03 | -3.85 | 0.782 | 0.83 | 0.7241 | 829020 |
| 1727390100 | 0.78 | -0.0081 | -1.03 | 0.8 | 0.84 | 0.7651 | 987737 |
| 1727303700 | 0.7881 | -0.0519 | -6.18 | 0.85 | 0.88 | 0.7801 | 508851 |
