Applied Energetics Inc (QB)【AERG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Applied Energetics Inc (QB) (AERG)
Applied Energetics Inc (QB) (AERG) 과거

Applied Energetics Inc (QB) (AERG)

0.765

0.00

(0.00%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.065	-7.8313253012	0.83	0.83	0.74	42694	0.78958362	CS
4	-0.235	-23.5	1	1.1	0.74	49500	0.89064991	CS
12	0.0351	4.80887792848	0.7299	1.29	0.58	112246	0.89621786	CS
26	0.015	2	0.75	1.29	0.43	104279	0.84985012	CS
52	-1.215	-61.3636363636	1.98	2.15	0.43	92020	1.16386346	CS
156	-1.16	-60.2597402597	1.925	3.23	0.43	81357	1.83486729	CS
260	0.51	200	0.255	3.4	0.1575	105318	1.42225949	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	0.765	-0.025	-3.16	0.78	0.78	0.74	11226
1741126800	0.79	-0.0099	-1.24	0.76	0.8	0.75	50915
1741040760	0.7999	0.0299	3.88	0.783065	0.7999	0.76	76855
1740781260	0.77	-0.04	-4.94	0.8	0.8	0.76	51465
1740695340	0.81	0.01	1.25	0.83	0.83	0.77	23010
1740608400	0.8	-0.021	-2.56	0.8209999	0.8209999	0.778	90380
1740522480	0.8209999	-0.054	-6.17	0.877	0.88	0.8	107421
1740435600	0.875	-0.075	-7.89	0.85	0.905	0.85	62792
1740176400	0.95	0.02	2.15	0.94	0.99	0.9	25981
1740090480	0.93	-0.0299	-3.11	0.94	0.95	0.91	26366
1740003960	0.9599	0.0299	3.22	0.93	0.97	0.9	34778
1739917740	0.93	-0.02	-2.11	0.975	0.9775	0.93	49256
1739572020	0.95	-0.04	-4.04	0.99	0.9925	0.8611	143724
1739485320	0.99	0	0.00	0.99	1	0.99	8970
1739398920	0.99	0.01	1.02	0.9412	1	0.9412	8306
1739312940	0.98	-0.04	-3.92	1.02	1.03	0.9532	52138
1739226000	1.02	0	0.20	1.02	1.065	1.01	34437
1738967160	1.018	-0.03	-2.58	1.06	1.06	1.01	29050
1738880400	1.045	0.03	2.65	1	1.1	1	53432
1738794000	1.018	0.02	1.80	1.02	1.04	1.01	12871
1738708080	1	-0.02	-1.96	1.05	1.06	1	64830
1738621740	1.02	0.04	3.55	0.985	1.033	0.985	30656
1738362000	0.985	0.0875	9.75	0.885	0.9975	0.885	65968
1738276080	0.8975	-0.1025	-10.25	1	1.05	0.8602	292293
1738189740	1	-0.07	-6.54	1.05	1.075	1	15800
1738103280	1.07	0.02	1.90	1.075	1.09	1.06	16970
1738016820	1.05	-0.1	-8.30	1.1	1.125	1.03	48522
1737757440	1.145	0.04	4.09	1.16	1.2	1.0945	129204
1737671220	1.1	-0.06	-5.17	1.05	1.18	1.04	97540
1737584640	1.16	-0.08	-6.45	1.29	1.29	1.1299999	164839
1737498540	1.24	0.01	0.81	1.26	1.27	1.18	174320
1737152880	1.23	0.06	5.13	1.2	1.25	1.19	282548
1737066420	1.17	0.12	11.43	1.05	1.25	1.05	246621
1736979720	1.05	0.05	5.00	1.07	1.12	0.99	406612
1736893380	1	0	0.00	1	1.07	1	97796
1736806800	1	0.02	2.04	0.95	1.05	0.9001	376891
1736547720	0.98	0.08	8.89	1.01	1.03	0.8999	272624
1736375340	0.9	0.03	3.45	0.8995	0.95	0.8425	138543
1736288940	0.87	0.0175	2.05	0.895	0.9	0.83	70010
1736202360	0.8525	0.1225	16.78	0.75	0.8957	0.75	202577
1735942980	0.73	0.02	2.82	0.731	0.75	0.6901	145402
1735856700	0.71	0.07	10.94	0.6175	0.7261	0.6175	280414
1735683960	0.64	0.044255	7.43	0.6	0.65305	0.6	114643
1735597740	0.595745	0.013245	2.27	0.58	0.64	0.58	199985
1735338000	0.5825	-0.0109	-1.84	0.5934	0.62	0.58	119993
1735252020	0.5934	-0.0666	-10.09	0.6601	0.68005	0.58	137798
1735078200	0.66	-0.02	-2.94	0.6601	0.6601	0.615	63320
1734992400	0.68	0.04	6.25	0.6775	0.6899999	0.5842	271493
1734733200	0.64	-0.01	-1.54	0.66	0.66	0.615	65081
1734646800	0.65	-0.03	-4.41	0.665	0.6798999	0.6151	54025
1734560940	0.68	0	0.00	0.68	0.6949999	0.61	156232
1734474360	0.68	-0.01	-1.45	0.6899999	0.6899999	0.6419	78679
1734388140	0.6899999	0	0.00	0.7	0.7141499	0.6899999	88368
1734128940	0.6899999	-0.02	-2.82	0.6899999	0.71	0.65	126116
1734042480	0.71	-0.02	-2.74	0.7299	0.7299	0.68	123420
1733955900	0.73	-0.02	-2.67	0.75	0.77	0.7201	61067
1733869200	0.75	-0.02	-2.60	0.74	0.755	0.72	40548
1733782800	0.77	0.02	2.67	0.74	0.8062	0.74	152957
1733523600	0.75	-0.0001	-0.01	0.7501	0.7501	0.74	45536

Applied Energetics (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관