Energous Corporation【WATT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Energous Corporation (WATT)
Energous Corporation (WATT) 과거

Energous Corporation (WATT)

0.47

0.0191

(4.24%)

마감 01 2월 6:00AM

0.4798

0.0098

(2.09%)

시간외 거래: 9:53AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0298	6.62222222222	0.45	0.51839	0.431	1115123	0.45728967	CS
4	-0.4694	-49.4521702486	0.9492	1.44	0.431	5172963	0.9608199	CS
12	-0.0702	-12.7636363636	0.55	2.7	0.2803	6925564	1.92467713	CS
26	-0.4702	-49.4947368421	0.95	2.7	0.2803	3125555	1.88389196	CS
52	-1.3502	-73.781420765	1.83	2.75	0.2803	1606664	1.87873524	CS
156	-21.1202	-97.7787037037	21.6	31.346	0.2803	751123	5.63927554	CS
260	-30.7202	-98.4621794872	31.2	153.4	0.2803	1765836	51.07931563	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	0.47	0.0191	4.24	0.45	0.51319	0.4316	1497120
1738280100	0.4509	-0.0001	-0.02	0.451	0.474999	0.44	480784
1738193700	0.451	-0.009	-1.96	0.4593	0.47222	0.45	621281
1738107300	0.46	0.0029	0.63	0.4585	0.4732	0.431	1363624
1738020900	0.4571	-0.0029	-0.63	0.5099	0.51839	0.45	1774176
1737761700	0.46	-0.0223	-4.62	0.45	0.4964	0.45	1335750
1737675300	0.4823	0	0.00	0.4823	0.4823	0.4823	0
1737588900	0.4823	-0.0227	-4.50	0.5241	0.5241	0.478	1519855
1737502500	0.505	-0.005	-0.98	0.52	0.54	0.4902	1379282
1737156900	0.51	-0.015	-2.86	0.5699999	0.5699999	0.5	1901489
1737070500	0.525	-0.055	-9.48	0.6	0.6147	0.49	2940791
1736984100	0.58	-0.005	-0.85	0.5904	0.655	0.575	2513720
1736897700	0.585	-0.0751	-11.38	0.665	0.6791	0.5518	2590974
1736811300	0.6601	-0.0899	-11.99	0.74	0.74	0.64	2137278
1736552100	0.75	-0.047	-5.90	0.81	0.8298	0.74	3395944
1736379300	0.797	-0.1493	-15.78	0.87	0.9161	0.76	4712827
1736292900	0.9463	-0.2837	-23.07	1.05	1.15	0.8711	7898296
1736206500	1.23	0.44	56.67	0.8199999	1.44	0.8065	43844127
1735947300	0.7851	-0.187	-19.24	0.9492	0.94975	0.7301	7530169
1735860900	0.9721	-0.0379	-3.75	1.05	1.23	0.97	10071685
1735688100	1.01	-1.64	-61.89	1.55	1.88	1	29066624
1735601700	2.65	2.24	544.46	1.25	2.7	1.03	225802727
1735342500	0.4112	0.0062	1.53	0.43	0.43	0.37545	3027074
1735256100	0.405	0.048	13.45	0.4	0.428	0.338	16115564
1735077840	0.357	0.0559	18.57	0.307	0.3749	0.3001	429197
1734996900	0.3011	0.0101	3.47	0.304	0.3196	0.29	161943
1734737700	0.291	-0.005	-1.69	0.325	0.325	0.2803	423878
1734651300	0.296	-0.0144	-4.64	0.33	0.34	0.281	528521
1734564900	0.3104	0.0004	0.13	0.3255	0.3366	0.3104	370642
1734478500	0.31	-0.0006	-0.19	0.34	0.3468	0.3	725384
1734392100	0.3106	-0.0094	-2.94	0.3432	0.3449999	0.308	353814
1734132900	0.32	0.009	2.89	0.328	0.349	0.32	483599
1734046500	0.311	-0.019	-5.76	0.3303	0.337	0.3013	422006
1733960100	0.33	-0.019899	-5.69	0.3546	0.364	0.3221	1348793
1733873700	0.349899	-0.028201	-7.46	0.3785	0.3837	0.3449999	270725
1733787300	0.3781	-0.0419	-9.98	0.435	0.44	0.37	516755
1733528100	0.42	-0.01	-2.33	0.44	0.455999	0.4099999	165738
1733441700	0.43	-0.01	-2.27	0.44	0.45	0.421	258865
1733355300	0.44	-0.0303	-6.44	0.4841	0.4841	0.4301	214743
1733268900	0.4703	-0.0098	-2.04	0.5188	0.5189	0.47	269149
1733182500	0.4801	-0.0289	-5.68	0.51	0.526	0.48	106853
1732917840	0.509	0.0385	8.18	0.475	0.5281	0.475	37947
1732750500	0.4705	0.0002	0.04	0.4703	0.498	0.4588	68094
1732664100	0.4703	0.0002	0.04	0.48	0.49	0.4701	98588
1732577700	0.4701	0.0101	2.20	0.46	0.48	0.453	156869
1732318500	0.46	-0.005	-1.08	0.459	0.4854	0.455	60455
1732232100	0.465	-0.0099	-2.08	0.48	0.5	0.45	166528
1732145700	0.4749	-0.0151	-3.08	0.5	0.5	0.4632	76515
1732059300	0.49	0.02155	4.60	0.47	0.51	0.464	54503
1731972900	0.46845	-0.05055	-9.74	0.52	0.53	0.467	212980
1731713700	0.519	-0.0065	-1.24	0.53	0.55	0.51	96710
1731627300	0.5255	-0.0156	-2.88	0.55	0.55	0.5014999	138089
1731540900	0.5411	-0.0188	-3.36	0.5719999	0.5806	0.54	142407
1731454500	0.5598999	0.0148999	2.73	0.56	0.5749	0.5403	198092
1731368100	0.545	-0.014	-2.50	0.5795	0.58	0.5369	121283
1731108900	0.559	0.0086	1.56	0.55	0.5799	0.55	141879
1731022500	0.5504	-0.0045	-0.81	0.55	0.5699999	0.544	121472
1730936100	0.5548999	0.0108999	2.00	0.585	0.585	0.545	98319
1730849700	0.544	-0.0204	-3.61	0.5699999	0.5799	0.544	102794
1730763300	0.5644	-0.0156	-2.69	0.59	0.594799	0.56	97055
1730500500	0.58	0.0051	0.89	0.5807	0.5999989	0.56	97910

DJ Israel Total Stock Ma...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관