Hot Features
프리미엄
Verde Clean Fuels Inc (VGAS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.484261501211 | 4.13 | 4.4 | 4.04 | 11492 | 4.18033555 | CS |
| 4 | 0.2 | 5.06329113924 | 3.95 | 4.54 | 3.92 | 10871 | 4.21248579 | CS |
| 12 | 0.26 | 6.68380462725 | 3.89 | 4.54 | 3.565 | 10109 | 4.03945165 | CS |
| 26 | -0.73 | -14.9590163934 | 4.88 | 5.46 | 3.31 | 15830 | 4.2371808 | CS |
| 52 | 1.35 | 48.2142857143 | 2.8 | 5.61 | 1.95 | 19155 | 3.95737334 | CS |
| 156 | -6.62 | -61.4670380687 | 10.77 | 21 | 1.95 | 25109 | 6.04296976 | CS |
| 260 | -6.62 | -61.4670380687 | 10.77 | 21 | 1.95 | 25109 | 6.04296976 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4.15 | 0.09 | 2.22 | 4.04 | 4.18 | 4.04 | 3579 |
| 1732577700 | 4.0599999 | -0.11 | -2.64 | 4.13 | 4.32 | 4.04 | 10046 |
| 1732318500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.335 | 4.05 | 21665 |
| 1732232100 | 4.26 | 0.1 | 2.40 | 4.22 | 4.4 | 4.09 | 19918 |
| 1732145700 | 4.16 | -0.03 | -0.72 | 4.13 | 4.16 | 4.13 | 2492 |
| 1732059300 | 4.19 | 0.08 | 1.95 | 4.14 | 4.2699999 | 3.9772 | 20937 |
| 1731972900 | 4.11 | 0.04 | 0.98 | 4.14 | 4.14 | 4 | 2305 |
| 1731713700 | 4.07 | 0.07 | 1.75 | 4.0599999 | 4.1 | 4 | 9237 |
| 1731627300 | 4 | -0.18 | -4.31 | 4.11 | 4.18 | 4 | 18628 |
| 1731540900 | 4.18 | -0.2 | -4.57 | 4.39 | 4.39 | 4.18 | 9016 |
| 1731454500 | 4.38 | -0.14 | -3.10 | 4.6 | 4.6 | 4.2699999 | 16647 |
| 1731368100 | 4.5199999 | 0.25 | 5.85 | 4.21 | 4.5371 | 4.21 | 5264 |
| 1731108900 | 4.2699999 | -0.12 | -2.73 | 4.33 | 4.54 | 4.21 | 18899 |
| 1731022500 | 4.39 | 0.09 | 2.09 | 4.3 | 4.51 | 4.21 | 4769 |
| 1730936100 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3 | 4.1 | 27889 |
| 1730849700 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2394 | 4.04 | 9605 |
| 1730763300 | 4.22 | 0.02 | 0.48 | 4.19 | 4.23 | 4.03 | 6079 |
| 1730500500 | 4.2 | 0.01 | 0.24 | 4.19 | 4.2 | 3.92 | 5648 |
| 1730414100 | 4.19 | 0.06 | 1.45 | 4.2 | 4.2 | 4.01 | 3223 |
| 1730327700 | 4.13 | 0.04 | 0.98 | 3.95 | 4.2 | 3.95 | 3923 |
| 1730241300 | 4.09 | 0.27 | 7.07 | 3.86 | 4.09 | 3.83 | 2244 |
| 1730154900 | 3.82 | 0 | 0.00 | 3.79 | 3.82 | 3.67 | 11008 |
| 1729895700 | 3.82 | -0.25 | -6.14 | 4.1 | 4.1 | 3.82 | 5151 |
| 1729809300 | 4.07 | -0.08 | -1.93 | 3.97 | 4.18 | 3.97 | 4161 |
| 1729722900 | 4.15 | -0.03 | -0.72 | 4.03 | 4.15 | 3.93 | 1313 |
| 1729636500 | 4.18 | -0.02 | -0.48 | 4.19 | 4.19 | 4.04 | 9317 |
| 1729550100 | 4.2 | 0.05 | 1.20 | 4.1 | 4.2 | 3.86 | 1817 |
| 1729290900 | 4.15 | 0.02 | 0.48 | 4.18 | 4.18 | 4.0599999 | 2054 |
| 1729204500 | 4.13 | -0.03 | -0.72 | 4.12 | 4.25 | 4.04 | 6981 |
| 1729118100 | 4.16 | -0.06 | -1.42 | 4.25 | 4.25 | 4 | 6010 |
| 1729031700 | 4.22 | 0 | 0.00 | 4.23 | 4.24 | 4.05 | 3242 |
| 1728945300 | 4.22 | 0.02 | 0.48 | 4.23 | 4.25 | 4.04 | 8497 |
| 1728686100 | 4.2 | 0.2 | 5.00 | 4.01 | 4.24 | 3.9 | 11526 |
| 1728599700 | 4 | -0.06 | -1.48 | 3.96 | 4.13 | 3.78 | 2774 |
| 1728513300 | 4.0599999 | 0 | 0.00 | 4.08 | 4.08 | 3.71 | 5744 |
| 1728426900 | 4.0599999 | -0.02 | -0.49 | 4.12 | 4.12 | 3.81 | 9543 |
| 1728340500 | 4.08 | 0.23 | 5.97 | 4.09 | 4.1 | 3.77 | 12858 |
| 1728081300 | 3.85 | 0 | 0.00 | 3.96 | 3.96 | 3.63 | 5843 |
| 1727994900 | 3.85 | 0.05 | 1.32 | 3.77 | 3.85 | 3.69 | 5484 |
| 1727908500 | 3.8 | -0.11 | -2.81 | 3.89 | 4.08 | 3.7 | 17997 |
| 1727822100 | 3.91 | -0.08 | -2.01 | 3.92 | 4.16 | 3.86 | 9154 |
| 1727735700 | 3.99 | -0.19 | -4.55 | 4.1 | 4.1999 | 3.871 | 19002 |
| 1727476500 | 4.18 | -0.01 | -0.24 | 4.22 | 4.22 | 3.9 | 14268 |
| 1727390100 | 4.19 | -0.05 | -1.18 | 4.23 | 4.2499 | 3.8675 | 12552 |
| 1727303700 | 4.24 | 0.05 | 1.19 | 4.16 | 4.24 | 3.92 | 4236 |
| 1727217300 | 4.19 | 0.28 | 7.16 | 3.94 | 4.19 | 3.8491 | 11140 |
| 1727130900 | 3.91 | 0.13 | 3.44 | 3.89 | 3.94 | 3.71 | 10203 |
| 1726871700 | 3.78 | -0.36 | -8.70 | 4.12 | 4.12 | 3.78 | 30150 |
| 1726785300 | 4.14 | 0.42 | 11.29 | 3.84 | 4.14 | 3.7963 | 6976 |
| 1726698900 | 3.72 | 0 | 0.00 | 3.72 | 3.81 | 3.65 | 20043 |
| 1726612500 | 3.72 | -0.2 | -5.10 | 3.94 | 3.94 | 3.7 | 10119 |
| 1726526100 | 3.92 | -0.02 | -0.51 | 3.94 | 3.95 | 3.75 | 19911 |
| 1726266900 | 3.94 | 0.12 | 3.14 | 3.89 | 3.94 | 3.65 | 9890 |
| 1726180500 | 3.82 | 0.05 | 1.33 | 3.83 | 3.85 | 3.68 | 11220 |
| 1726094100 | 3.77 | -0.12 | -3.08 | 3.94 | 3.94 | 3.65 | 11276 |
| 1726007700 | 3.89 | 0.16 | 4.29 | 3.83 | 3.95 | 3.66 | 20440 |
| 1725921300 | 3.73 | -0.05 | -1.32 | 3.74 | 3.86 | 3.565 | 27689 |
| 1725662100 | 3.78 | -0.12 | -3.08 | 3.9 | 3.9 | 3.74 | 4129 |
| 1725575700 | 3.9 | 0.03 | 0.78 | 3.93 | 3.93 | 3.82 | 1755 |
| 1725489300 | 3.87 | -0.02 | -0.51 | 3.89 | 3.89 | 3.67 | 2996 |
| 1725402900 | 3.89 | -0.12 | -2.99 | 4.11 | 4.11 | 3.73 | 4583 |
| 1725057300 | 4.01 | -0.17 | -4.07 | 4.2 | 4.24 | 3.717 | 9682 |
| 1724970900 | 4.18 | 0.6 | 16.76 | 3.64 | 4.21 | 3.57 | 15721 |
| 1724884500 | 3.58 | 0.01 | 0.28 | 3.65 | 3.66 | 3.52 | 2885 |
| 1724798100 | 3.57 | 0.1 | 2.88 | 3.53 | 3.6 | 3.4805 | 2903 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
