Hot Features
프리미엄
Veea Inc (VEEA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1527 | 48.4327731092 | 2.38 | 3.54 | 2.38 | 137036 | 3.23221412 | CS |
| 4 | 0.7027 | 24.8303886926 | 2.83 | 3.54 | 2.135 | 395890 | 2.58172899 | CS |
| 12 | -7.4673 | -67.8845454545 | 11 | 12.4 | 2.135 | 238697 | 3.57376362 | CS |
| 26 | -0.6673 | -15.8880952381 | 4.2 | 18.56 | 2.135 | 336870 | 6.24591373 | CS |
| 52 | -0.6673 | -15.8880952381 | 4.2 | 18.56 | 2.135 | 336870 | 6.24591373 | CS |
| 156 | -0.6673 | -15.8880952381 | 4.2 | 18.56 | 2.135 | 336870 | 6.24591373 | CS |
| 260 | -0.6673 | -15.8880952381 | 4.2 | 18.56 | 2.135 | 336870 | 6.24591373 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 3.49 | 0.17 | 5.12 | 3.315 | 3.54 | 3.315 | 187555 |
| 1733873700 | 3.32 | 0.13 | 4.08 | 3.24 | 3.47 | 3.21 | 182346 |
| 1733787300 | 3.19 | 0.6 | 23.17 | 2.6375 | 3.3 | 2.59 | 226972 |
| 1733528100 | 2.59 | 0.17 | 7.02 | 2.52 | 2.6498 | 2.4509 | 45088 |
| 1733441700 | 2.42 | 0.02 | 0.83 | 2.38 | 2.5 | 2.38 | 32402 |
| 1733355300 | 2.4 | -0.21 | -8.05 | 2.55 | 2.55 | 2.38 | 52170 |
| 1733268900 | 2.61 | -0.2 | -7.12 | 2.75 | 2.77 | 2.6 | 71770 |
| 1733182500 | 2.81 | -0.08 | -2.77 | 2.89 | 2.9 | 2.79 | 44540 |
| 1732917840 | 2.89 | 0.06 | 2.12 | 2.74 | 3 | 2.74 | 88799 |
| 1732750500 | 2.83 | 0.13 | 4.81 | 2.7 | 2.9 | 2.6 | 135291 |
| 1732664100 | 2.7 | 0.2 | 8.00 | 2.46 | 2.85 | 2.3509 | 235828 |
| 1732577700 | 2.5 | -0.02 | -0.79 | 2.47 | 2.6 | 2.39 | 390748 |
| 1732318500 | 2.52 | 0.03 | 1.20 | 2.335 | 2.63 | 2.1349999 | 269969 |
| 1732232100 | 2.49 | -0.33 | -11.70 | 2.89 | 3.0399 | 2.3 | 5415957 |
| 1732145700 | 2.82 | 0.17 | 6.42 | 2.65 | 2.99 | 2.65 | 48136 |
| 1732059300 | 2.65 | 0.08 | 3.11 | 2.7 | 2.71 | 2.54 | 34237 |
| 1731972900 | 2.57 | -0.23 | -8.21 | 2.8 | 2.82 | 2.52 | 61673 |
| 1731713700 | 2.8 | -0.05 | -1.58 | 2.98 | 2.98 | 2.77 | 24201 |
| 1731627300 | 2.845 | -0.02 | -0.52 | 2.83 | 2.9099 | 2.77 | 25484 |
| 1731540900 | 2.86 | -0.1 | -3.38 | 2.96 | 3.005 | 2.82 | 38455 |
| 1731454500 | 2.96 | -0.01 | -0.34 | 3.0099999 | 3.105 | 2.96 | 96318 |
| 1731368100 | 2.97 | 0.1 | 3.48 | 3.0102 | 3.1 | 2.95 | 154843 |
| 1731108900 | 2.87 | -0.22 | -6.97 | 3.1 | 3.14 | 2.7101 | 210177 |
| 1731022500 | 3.085 | -0.11 | -3.29 | 3.35 | 3.4 | 3.0299999 | 153528 |
| 1730936100 | 3.19 | -0.31 | -8.86 | 3.74 | 3.74 | 3.15 | 120030 |
| 1730849700 | 3.5 | -0.24 | -6.42 | 3.645 | 3.7604 | 3.4 | 116590 |
| 1730763300 | 3.74 | 0.33 | 9.68 | 3.5 | 4.4 | 3.5 | 240676 |
| 1730500500 | 3.41 | 0.26 | 8.25 | 3.3 | 3.54 | 3.23 | 75067 |
| 1730414100 | 3.15 | -0.26 | -7.62 | 3.45 | 3.5 | 3.1 | 105246 |
| 1730327700 | 3.41 | -0.09 | -2.57 | 3.53 | 3.5681 | 3.2599999 | 146969 |
| 1730241300 | 3.5 | -0.4 | -10.26 | 4.12 | 4.2699999 | 3.44 | 267087 |
| 1730154900 | 3.9 | -0.45 | -10.34 | 4.35 | 4.616 | 3.89 | 156734 |
| 1729895700 | 4.35 | -0.17 | -3.76 | 4.67 | 4.725 | 4.22 | 192622 |
| 1729809300 | 4.5199999 | 0.14 | 3.20 | 4.61 | 4.89 | 4.47 | 133385 |
| 1729722900 | 4.38 | 0.02 | 0.46 | 4.4 | 4.46 | 4.25 | 188151 |
| 1729636500 | 4.36 | 0.12 | 2.83 | 4.12 | 4.4 | 4.12 | 219626 |
| 1729550100 | 4.24 | 0.03 | 0.71 | 4.32 | 4.6 | 4.16 | 97878 |
| 1729290900 | 4.21 | 0.22 | 5.51 | 4.28 | 4.59 | 4.0599999 | 321774 |
| 1729204500 | 3.99 | 0.31 | 8.42 | 4.23 | 5.16 | 3.86 | 497841 |
| 1729118100 | 3.68 | 0.58 | 18.71 | 3.15 | 3.68 | 3.15 | 405193 |
| 1729031700 | 3.1 | 0.01 | 0.32 | 3.09 | 3.2 | 3.06 | 109820 |
| 1728945300 | 3.09 | -0.16 | -4.92 | 3.31 | 3.55 | 3.09 | 125844 |
| 1728686100 | 3.25 | -1.01 | -23.71 | 4.36 | 4.38 | 2.98 | 279651 |
| 1728599700 | 4.26 | -0.33 | -7.19 | 4.5 | 4.58 | 4.0199999 | 104699 |
| 1728513300 | 4.59 | -0.2 | -4.18 | 4.8 | 5 | 4.5599999 | 94563 |
| 1728426900 | 4.79 | -0.43 | -8.24 | 5.28 | 5.28 | 4.71 | 81537 |
| 1728340500 | 5.22 | -0.16 | -2.97 | 5.55 | 5.6177 | 5.13 | 57154 |
| 1728081300 | 5.38 | 0.3 | 5.91 | 5.2 | 5.8 | 5.01 | 98277 |
| 1727994900 | 5.08 | -0.42 | -7.64 | 5.51 | 5.9749 | 4.94 | 118548 |
| 1727908500 | 5.5 | -0.32 | -5.50 | 5.79 | 5.87 | 5.5 | 77746 |
| 1727822100 | 5.82 | -0.68 | -10.46 | 6.5 | 6.5 | 5.51 | 136418 |
| 1727735520 | 6.5 | -0.11 | -1.66 | 6.6 | 6.6 | 6.25 | 50719 |
| 1727476500 | 6.61 | -0.31 | -4.48 | 6.82 | 7.2604 | 6.55 | 66329 |
| 1727390100 | 6.92 | -0.58 | -7.73 | 7.96 | 7.96 | 6.9 | 126402 |
| 1727303700 | 7.5 | -0.46 | -5.76 | 8 | 8.2344 | 7.41 | 32364 |
| 1727217300 | 7.958 | -1.84 | -18.80 | 9.83 | 10.63 | 7.3 | 167677 |
| 1727130900 | 9.8 | -1.18 | -10.75 | 10.95 | 12 | 9.57 | 132732 |
| 1726871700 | 10.98 | -0.08 | -0.72 | 10.22 | 11.7928 | 10.22 | 95674 |
| 1726785300 | 11.06 | -1.19 | -9.71 | 11 | 12.4 | 10.5 | 377762 |
| 1726698900 | 12.25 | 7 | 133.33 | 7.81 | 18.56 | 7.19 | 6362397 |
