Hot Features
프리미엄
Waldencast PLC (WALD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.03389830508 | 2.95 | 3.15 | 2.94 | 44543 | 3.05829247 | CS |
| 4 | -0.96 | -24.1813602015 | 3.97 | 4.1 | 2.7 | 74165 | 3.39568941 | CS |
| 12 | -0.81 | -21.2041884817 | 3.82 | 4.18 | 2.7 | 96478 | 3.47636631 | CS |
| 26 | -0.22 | -6.81114551084 | 3.23 | 4.7399 | 2.405 | 162639 | 3.29864142 | CS |
| 52 | -5.55 | -64.8364485981 | 8.56 | 9.94 | 2.405 | 129399 | 3.95296451 | CS |
| 156 | -6.83 | -69.4105691057 | 9.84 | 12.1 | 2.405 | 97609 | 6.9428752 | CS |
| 260 | -6.84 | -69.4416243655 | 9.85 | 12.1 | 2.405 | 88268 | 7.25330453 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.09 | 2.9601 | 35382 |
| 1737070500 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3 | 42253 |
| 1736984100 | 3.08 | 0.01 | 0.33 | 3.1 | 3.15 | 2.9695 | 45952 |
| 1736897700 | 3.07 | 0.14 | 4.78 | 2.95 | 3.08 | 2.94 | 54583 |
| 1736811300 | 2.93 | 0 | 0.00 | 2.9 | 2.94 | 2.7 | 85473 |
| 1736552100 | 2.93 | -0.22 | -6.98 | 3.08 | 3.1004999 | 2.9 | 103362 |
| 1736379300 | 3.15 | -0.01 | -0.32 | 3.15 | 3.16 | 3.0299999 | 57836 |
| 1736292900 | 3.16 | -0.03 | -0.94 | 3.24 | 3.3 | 3.09 | 87203 |
| 1736206500 | 3.19 | -0.24 | -7.00 | 3.48 | 3.5 | 3.18 | 97861 |
| 1735947300 | 3.43 | -0.31 | -8.29 | 3.74 | 3.74 | 3.36 | 166293 |
| 1735860900 | 3.74 | -0.28 | -6.97 | 4.05 | 4.08 | 3.6857 | 172194 |
| 1735688100 | 4.0199999 | 0.13 | 3.34 | 3.94 | 4.1 | 3.8 | 77679 |
| 1735601700 | 3.89 | -0.07 | -1.77 | 3.92 | 3.93 | 3.84 | 35529 |
| 1735342500 | 3.96 | -0.03 | -0.75 | 3.94 | 4.03 | 3.77 | 63983 |
| 1735256100 | 3.99 | 0.02 | 0.50 | 3.99 | 4.01 | 3.88 | 35999 |
| 1735077840 | 3.97 | 0 | 0.00 | 3.97 | 4.01 | 3.9227 | 25058 |
| 1734996900 | 3.97 | 0.32 | 8.77 | 3.64 | 4.01 | 3.64 | 116518 |
| 1734737700 | 3.65 | 0.03 | 0.83 | 3.57 | 3.65 | 3.55 | 254479 |
| 1734651300 | 3.62 | 0.09 | 2.55 | 3.64 | 3.67 | 3.5001 | 89087 |
| 1734564900 | 3.53 | -0.37 | -9.49 | 3.92 | 3.995 | 3.505 | 75390 |
| 1734478500 | 3.9 | 0.11 | 2.90 | 3.81 | 4.01 | 3.81 | 262836 |
| 1734392100 | 3.79 | -0.1 | -2.57 | 3.93 | 4.03 | 3.73 | 91268 |
| 1734132900 | 3.89 | 0.15 | 4.01 | 3.79 | 4.18 | 3.79 | 154237 |
| 1734046500 | 3.74 | 0.08 | 2.19 | 3.67 | 3.91 | 3.62 | 148084 |
| 1733960100 | 3.66 | 0.16 | 4.57 | 3.52 | 3.78 | 3.45 | 135198 |
| 1733873700 | 3.5 | 0.21 | 6.38 | 3.3 | 3.516 | 3.27 | 39525 |
| 1733787300 | 3.29 | 0.14 | 4.44 | 3.17 | 3.32 | 3.165 | 33360 |
| 1733528100 | 3.15 | -0.06 | -1.87 | 3.23 | 3.23 | 3.095 | 107285 |
| 1733441700 | 3.21 | -0.04 | -1.23 | 3.25 | 3.25 | 3.1 | 103333 |
| 1733355300 | 3.25 | 0 | 0.00 | 3.32 | 3.32 | 3.12 | 114925 |
| 1733268900 | 3.25 | 0.03 | 0.93 | 3.21 | 3.29 | 3.17 | 51173 |
| 1733182500 | 3.22 | -0.16 | -4.73 | 3.29 | 3.3 | 3.13 | 115498 |
| 1732917840 | 3.38 | 0.09 | 2.74 | 3.3 | 3.38 | 3.175 | 148049 |
| 1732750500 | 3.29 | -0.01 | -0.30 | 3.2599999 | 3.43 | 3.21 | 105728 |
| 1732664100 | 3.3 | -0.04 | -1.20 | 3.37 | 3.385 | 3.14 | 181317 |
| 1732577700 | 3.34 | 0.02 | 0.60 | 3.4 | 3.4 | 3.21 | 158631 |
| 1732318500 | 3.32 | -0.12 | -3.49 | 3.5 | 3.65 | 3.31 | 216536 |
| 1732232100 | 3.44 | 0.03 | 0.88 | 3.7 | 4 | 3.33 | 281969 |
| 1732145700 | 3.41 | 0.17 | 5.25 | 3.22 | 3.45 | 3.18 | 75273 |
| 1732059300 | 3.24 | 0.01 | 0.31 | 3.23 | 3.2912 | 3.16 | 33127 |
| 1731972900 | 3.23 | 0.01 | 0.31 | 3.2599999 | 3.2799999 | 3.16 | 35457 |
| 1731713700 | 3.22 | -0.1 | -3.01 | 3.36 | 3.48 | 3.22 | 62257 |
| 1731627300 | 3.32 | -0.08 | -2.35 | 3.45 | 3.45 | 3.235 | 55266 |
| 1731540900 | 3.4 | -0.07 | -2.02 | 3.54 | 3.54 | 3.31 | 106214 |
| 1731454500 | 3.47 | -0.23 | -6.22 | 3.68 | 3.73 | 3.4 | 63160 |
| 1731368100 | 3.7 | 0.16 | 4.52 | 3.6 | 3.73 | 3.48 | 46145 |
| 1731108900 | 3.54 | -0.07 | -1.94 | 3.69 | 3.69 | 3.47 | 39101 |
| 1731022500 | 3.61 | -0.02 | -0.55 | 3.63 | 3.685 | 3.45 | 60045 |
| 1730936100 | 3.63 | 0.19 | 5.52 | 3.47 | 3.725 | 3.45 | 130986 |
| 1730849700 | 3.44 | 0.2 | 6.17 | 3.22 | 3.45 | 3.22 | 34625 |
| 1730763300 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.4051 | 3.2 | 50262 |
| 1730500500 | 3.27 | -0.18 | -5.22 | 3.45 | 3.46 | 3.25 | 46878 |
| 1730414100 | 3.45 | -0.34 | -8.97 | 3.81 | 3.81 | 3.45 | 55371 |
| 1730327700 | 3.79 | -0.16 | -4.05 | 3.93 | 4 | 3.78 | 57264 |
| 1730241300 | 3.95 | 0.1 | 2.60 | 3.82 | 4 | 3.82 | 63709 |
| 1730154900 | 3.85 | 0.36 | 10.32 | 3.58 | 3.92 | 3.53 | 75125 |
| 1729895700 | 3.49 | 0.11 | 3.25 | 3.45 | 3.71 | 3.4472 | 66777 |
| 1729809300 | 3.38 | -0.04 | -1.17 | 3.45 | 3.53 | 3.18 | 59710 |
| 1729722900 | 3.42 | 0.02 | 0.59 | 3.4 | 3.445 | 3.32 | 42206 |
| 1729636500 | 3.4 | 0.05 | 1.49 | 3.29 | 3.43 | 3.29 | 43995 |
| 1729550100 | 3.35 | -0.08 | -2.33 | 3.44 | 3.44 | 3.27 | 49565 |
