Hot Features
프리미엄
ON24 Inc (ONTF)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.51993067591 | 5.77 | 5.78 | 5.4 | 254001 | 5.57618752 | CS |
| 4 | -1.29 | -18.3499288762 | 7.03 | 7.035 | 5.4 | 139171 | 6.02496732 | CS |
| 12 | -1.21 | -17.4100719424 | 6.95 | 7.035 | 5.4 | 122489 | 6.37223487 | CS |
| 26 | -0.42 | -6.81818181818 | 6.16 | 7.035 | 5.4 | 119526 | 6.33605842 | CS |
| 52 | -0.99 | -14.7102526003 | 6.73 | 7.38 | 5.36 | 141657 | 6.34341317 | CS |
| 156 | -6.99 | -54.9096622152 | 12.73 | 14.65 | 5.36 | 284854 | 8.41583773 | CS |
| 260 | -71.26 | -92.5454545455 | 77 | 81.15 | 5.36 | 359992 | 16.31359252 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 5.74 | 0.08 | 1.41 | 5.64 | 5.86 | 5.5599999 | 168689 |
| 1741218000 | 5.66 | 0.04 | 0.71 | 5.57 | 5.68 | 5.45 | 225031 |
| 1741131600 | 5.62 | 0.12 | 2.18 | 5.42 | 5.66 | 5.42 | 200901 |
| 1741045200 | 5.5 | -0.08 | -1.43 | 5.5599999 | 5.68 | 5.4 | 329590 |
| 1740786000 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.59 | 5.4 | 288825 |
| 1740699600 | 5.5599999 | -0.23 | -3.97 | 5.7699999 | 5.78 | 5.5 | 225660 |
| 1740613200 | 5.79 | -0.25 | -4.14 | 5.96 | 5.96 | 5.64 | 169479 |
| 1740526800 | 6.04 | -0.05 | -0.82 | 6.1 | 6.1 | 5.96 | 135459 |
| 1740440400 | 6.09 | -0.02 | -0.33 | 6.19 | 6.19 | 5.98 | 153844 |
| 1740181200 | 6.11 | -0.24 | -3.78 | 6.43 | 6.43 | 6.09 | 113367 |
| 1740094800 | 6.35 | -0.29 | -4.37 | 6.58 | 6.58 | 6.28 | 82093 |
| 1740008400 | 6.64 | -0.31 | -4.46 | 6.95 | 6.95 | 6.63 | 77902 |
| 1739922000 | 6.95 | 0.04 | 0.58 | 6.76 | 7 | 6.76 | 83664 |
| 1739576400 | 6.91 | -0.02 | -0.29 | 6.98 | 7 | 6.91 | 50023 |
| 1739490000 | 6.93 | 0.26 | 3.90 | 6.69 | 6.94 | 6.67 | 77852 |
| 1739403600 | 6.67 | -0.03 | -0.45 | 6.6 | 6.73 | 6.6 | 85835 |
| 1739317200 | 6.7 | -0.08 | -1.18 | 6.71 | 6.8 | 6.62 | 130757 |
| 1739230800 | 6.78 | -0.12 | -1.74 | 6.99 | 6.99 | 6.74 | 108780 |
| 1738971600 | 6.9 | -0.07 | -1.00 | 6.95 | 6.995 | 6.875 | 55430 |
| 1738885200 | 6.97 | -0.04 | -0.57 | 7.03 | 7.035 | 6.96 | 50958 |
| 1738798800 | 7.01 | 0.12 | 1.74 | 6.93 | 7.025 | 6.91 | 71994 |
| 1738712400 | 6.89 | 0.05 | 0.73 | 6.85 | 6.98 | 6.84 | 73425 |
| 1738626000 | 6.84 | -0.05 | -0.73 | 6.79 | 6.93 | 6.725 | 86611 |
| 1738366800 | 6.89 | -0.04 | -0.58 | 6.93 | 7.02 | 6.835 | 144697 |
| 1738280400 | 6.93 | 0.05 | 0.73 | 6.89 | 6.98 | 6.875 | 63818 |
| 1738194000 | 6.88 | -0.01 | -0.15 | 6.87 | 6.955 | 6.8 | 76859 |
| 1738107600 | 6.89 | 0.2 | 2.99 | 6.75 | 6.93 | 6.65 | 112569 |
| 1738021200 | 6.69 | 0.09 | 1.36 | 6.57 | 6.82 | 6.57 | 99953 |
| 1737762000 | 6.6 | 0.1 | 1.54 | 6.55 | 6.6901 | 6.47 | 84576 |
| 1737675600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737589200 | 6.5 | 0.03 | 0.46 | 6.46 | 6.55 | 6.46 | 76045 |
| 1737502800 | 6.47 | 0.03 | 0.47 | 6.49 | 6.55 | 6.42 | 113457 |
| 1737157200 | 6.44 | -0.01 | -0.16 | 6.5 | 6.5199999 | 6.38 | 125109 |
| 1737070800 | 6.45 | 0.01 | 0.16 | 6.43 | 6.49 | 6.41 | 81484 |
| 1736984400 | 6.44 | 0.12 | 1.90 | 6.35 | 6.5 | 6.29 | 91465 |
| 1736898000 | 6.32 | 0.13 | 2.10 | 6.2 | 6.33 | 6.19 | 85765 |
| 1736811600 | 6.19 | -0.04 | -0.64 | 6.13 | 6.2499 | 6.09 | 121754 |
| 1736552400 | 6.23 | -0.33 | -5.03 | 6.46 | 6.46 | 6.22 | 96742 |
| 1736379600 | 6.5599999 | -0.02 | -0.30 | 6.51 | 6.63 | 6.51 | 87196 |
| 1736293200 | 6.58 | -0.06 | -0.90 | 6.66 | 6.7 | 6.525 | 120984 |
| 1736206800 | 6.64 | 0.05 | 0.76 | 6.58 | 6.77 | 6.57 | 142449 |
| 1735947600 | 6.59 | 0.09 | 1.38 | 6.53 | 6.6449999 | 6.48 | 94303 |
| 1735861200 | 6.5 | 0.04 | 0.62 | 6.54 | 6.59 | 6.47 | 90460 |
| 1735688400 | 6.46 | -0.02 | -0.31 | 6.5 | 6.5 | 6.41 | 155408 |
| 1735602000 | 6.48 | -0.02 | -0.31 | 6.42 | 6.54 | 6.362 | 56420 |
| 1735342800 | 6.5 | -0.13 | -1.96 | 6.61 | 6.65 | 6.47 | 94335 |
| 1735256400 | 6.63 | -0.06 | -0.90 | 6.64 | 6.7 | 6.6 | 101948 |
| 1735077840 | 6.69 | 0.2 | 3.08 | 6.46 | 6.71 | 6.46 | 78940 |
| 1734997200 | 6.49 | 0.02 | 0.31 | 6.47 | 6.59 | 6.45 | 81719 |
| 1734738000 | 6.47 | -0.03 | -0.46 | 6.34 | 6.615 | 6.24 | 432267 |
| 1734651600 | 6.5 | -0.01 | -0.15 | 6.54 | 6.66 | 6.45 | 113147 |
| 1734565200 | 6.51 | -0.17 | -2.54 | 6.7 | 6.85 | 6.45 | 194739 |
| 1734478800 | 6.68 | -0.26 | -3.75 | 6.89 | 6.89 | 6.51 | 276015 |
| 1734392400 | 6.94 | 0.03 | 0.43 | 6.9 | 7.01 | 6.89 | 96789 |
| 1734133200 | 6.91 | -0.06 | -0.86 | 6.97 | 6.99 | 6.82 | 72995 |
| 1734046800 | 6.97 | -0.01 | -0.14 | 7.04 | 7.04 | 6.92 | 123772 |
| 1733960400 | 6.98 | 0.05 | 0.72 | 6.91 | 7 | 6.87 | 96327 |
| 1733874000 | 6.93 | 0.13 | 1.91 | 6.77 | 7 | 6.76 | 135952 |
| 1733787600 | 6.8 | 0.17 | 2.56 | 6.65 | 6.84 | 6.65 | 106072 |
