Hot Features
프리미엄
Veea Inc (VEEA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.19760479042 | 3.34 | 3.35 | 3 | 25050 | 3.11561993 | CS |
| 4 | -0.42 | -11.2903225806 | 3.72 | 3.85 | 3 | 27557 | 3.42087015 | CS |
| 12 | 0.29 | 9.63455149502 | 3.01 | 4.06 | 2.135 | 181735 | 2.80618467 | CS |
| 26 | -0.9 | -21.4285714286 | 4.2 | 18.56 | 2.135 | 239063 | 6.04984054 | CS |
| 52 | -0.9 | -21.4285714286 | 4.2 | 18.56 | 2.135 | 239063 | 6.04984054 | CS |
| 156 | -0.9 | -21.4285714286 | 4.2 | 18.56 | 2.135 | 239063 | 6.04984054 | CS |
| 260 | -0.9 | -21.4285714286 | 4.2 | 18.56 | 2.135 | 239063 | 6.04984054 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.04 | -0.02 | -0.65 | 3.07 | 3.07 | 2.94 | 19192 |
| 1738625700 | 3.06 | -0.02 | -0.65 | 3.0299999 | 3.08 | 3 | 14643 |
| 1738366500 | 3.08 | -0.02 | -0.65 | 3.08 | 3.19 | 3 | 38721 |
| 1738280100 | 3.1 | -0.06 | -1.90 | 3.16 | 3.22 | 3.07 | 16553 |
| 1738193700 | 3.16 | 0 | 0.00 | 3.13 | 3.18 | 3.13 | 28304 |
| 1738107300 | 3.16 | -0.16 | -4.82 | 3.34 | 3.34 | 3.145 | 26974 |
| 1738020900 | 3.32 | -0.11 | -3.21 | 3.43 | 3.43 | 3.285 | 22221 |
| 1737761700 | 3.43 | -0.06 | -1.72 | 3.41 | 3.48 | 3.38 | 36301 |
| 1737675300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737588900 | 3.49 | -0.05 | -1.41 | 3.55 | 3.55 | 3.4 | 35291 |
| 1737502500 | 3.54 | -0.12 | -3.28 | 3.61 | 3.64 | 3.48 | 31360 |
| 1737156900 | 3.66 | -0.05 | -1.35 | 3.73 | 3.73 | 3.66 | 15622 |
| 1737070500 | 3.71 | -0.1 | -2.62 | 3.78 | 3.78 | 3.67 | 8932 |
| 1736984100 | 3.81 | 0.27 | 7.63 | 3.58 | 3.85 | 3.57 | 20761 |
| 1736897700 | 3.54 | 0.17 | 5.04 | 3.38 | 3.58 | 3.38 | 25620 |
| 1736811300 | 3.37 | -0.36 | -9.65 | 3.67 | 3.67 | 3.33 | 77476 |
| 1736552100 | 3.73 | 0.06 | 1.63 | 3.72 | 3.73 | 3.68 | 12905 |
| 1736379300 | 3.67 | -0.09 | -2.39 | 3.78 | 3.8 | 3.63 | 32041 |
| 1736292900 | 3.76 | 0.05 | 1.35 | 3.77 | 3.84 | 3.72 | 25824 |
| 1736206500 | 3.71 | -0.14 | -3.64 | 3.85 | 4.0599999 | 3.71 | 77149 |
| 1735947300 | 3.85 | 0.07 | 1.85 | 3.89 | 3.89 | 3.7034 | 12046 |
| 1735860900 | 3.78 | -0.03 | -0.79 | 3.82 | 3.88 | 3.75 | 13024 |
| 1735688100 | 3.81 | -0.08 | -2.06 | 3.9 | 3.9 | 3.68 | 37439 |
| 1735601700 | 3.89 | 0.28 | 7.76 | 3.65 | 3.89 | 3.5 | 55989 |
| 1735342500 | 3.61 | -0.09 | -2.43 | 3.61 | 3.745 | 3.59 | 22710 |
| 1735256100 | 3.7 | -0.07 | -1.86 | 3.65 | 3.84 | 3.65 | 27055 |
| 1735077840 | 3.77 | -0.01 | -0.26 | 3.76 | 3.805 | 3.71 | 11639 |
| 1734996900 | 3.78 | -0.01 | -0.26 | 3.86 | 3.9649 | 3.76 | 95311 |
| 1734737700 | 3.79 | 0.16 | 4.41 | 3.48 | 3.9 | 3.41 | 605071 |
| 1734651300 | 3.63 | 0.04 | 1.11 | 3.59 | 3.71 | 3.58 | 60198 |
| 1734564900 | 3.59 | -0.05 | -1.37 | 3.72 | 3.82 | 3.51 | 110963 |
| 1734478500 | 3.64 | 0.31 | 9.31 | 3.36 | 3.7 | 3.32 | 226823 |
| 1734392100 | 3.33 | 0.29 | 9.54 | 3.05 | 3.4 | 3 | 101807 |
| 1734132900 | 3.04 | -0.28 | -8.43 | 3.22 | 3.3722 | 3.04 | 71032 |
| 1734046500 | 3.32 | -0.17 | -4.87 | 3.54 | 3.5428 | 3.24 | 135380 |
| 1733960100 | 3.49 | 0.17 | 5.12 | 3.2599999 | 3.54 | 3.2599999 | 188370 |
| 1733873700 | 3.32 | 0.13 | 4.08 | 3.22 | 3.47 | 3.21 | 188805 |
| 1733787300 | 3.19 | 0.6 | 23.17 | 2.68 | 3.3 | 2.59 | 230301 |
| 1733528100 | 2.59 | 0.17 | 7.02 | 2.52 | 2.6498 | 2.4509 | 45303 |
| 1733441700 | 2.42 | 0.02 | 0.83 | 2.38 | 2.5 | 2.38 | 32402 |
| 1733355300 | 2.4 | -0.21 | -8.05 | 2.56 | 2.56 | 2.38 | 54622 |
| 1733268900 | 2.61 | -0.2 | -7.12 | 2.7599999 | 2.77 | 2.6 | 72397 |
| 1733182500 | 2.81 | -0.08 | -2.77 | 2.86 | 2.9 | 2.79 | 46802 |
| 1732917840 | 2.89 | 0.06 | 2.12 | 2.74 | 3 | 2.74 | 91239 |
| 1732750500 | 2.83 | 0.13 | 4.81 | 2.7 | 2.9 | 2.6 | 135497 |
| 1732664100 | 2.7 | 0.2 | 8.00 | 2.54 | 2.85 | 2.3509 | 238609 |
| 1732577700 | 2.5 | -0.02 | -0.79 | 2.45 | 2.6 | 2.39 | 391398 |
| 1732318500 | 2.52 | 0.03 | 1.20 | 2.3 | 2.63 | 2.1349999 | 278229 |
| 1732232100 | 2.49 | -0.33 | -11.70 | 2.89 | 3.09 | 2.3 | 5441095 |
| 1732145700 | 2.82 | 0.17 | 6.42 | 2.65 | 2.99 | 2.65 | 49494 |
| 1732059300 | 2.65 | 0.08 | 3.11 | 2.66 | 2.72 | 2.54 | 38245 |
| 1731972900 | 2.57 | -0.23 | -8.21 | 2.8 | 2.84 | 2.52 | 62185 |
| 1731713700 | 2.8 | -0.05 | -1.58 | 2.98 | 2.98 | 2.77 | 24202 |
| 1731627300 | 2.845 | -0.02 | -0.52 | 2.83 | 2.9099 | 2.77 | 30373 |
| 1731540900 | 2.86 | -0.1 | -3.38 | 2.92 | 3.005 | 2.82 | 38725 |
| 1731454500 | 2.96 | -0.01 | -0.34 | 3.0099999 | 3.105 | 2.96 | 96575 |
| 1731368100 | 2.97 | 0.1 | 3.48 | 3.05 | 3.1 | 2.95 | 156811 |
| 1731108900 | 2.87 | -0.22 | -6.97 | 3.1 | 3.14 | 2.7101 | 210840 |
| 1731022500 | 3.085 | -0.11 | -3.29 | 3.2599999 | 3.4 | 3.0299999 | 154955 |
| 1730936100 | 3.19 | -0.31 | -8.86 | 3.715 | 3.715 | 3.15 | 120522 |
| 1730849700 | 3.5 | -0.24 | -6.42 | 3.75 | 3.7604 | 3.4 | 124845 |
| 1730763300 | 3.74 | 0.33 | 9.68 | 3.5 | 4.4 | 3.5 | 242723 |
