Hot Features
프리미엄
Northland Power Inc (PK) (NPIFF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.280701754386 | 14.25 | 14.5 | 14.12 | 114107 | 14.37281709 | CS |
| 4 | -0.98 | -6.45161290323 | 15.19 | 15.584 | 12.7801 | 65946 | 14.46357871 | CS |
| 12 | -0.689 | -4.62447144104 | 14.899 | 17.51 | 12.7801 | 42443 | 15.34601669 | CS |
| 26 | -3.113 | -17.970328465 | 17.323 | 18.11 | 12.7801 | 81374 | 16.20597025 | CS |
| 52 | -2.5701 | -15.3163568751 | 16.7801 | 18.98 | 12.7801 | 78512 | 16.60707611 | CS |
| 156 | -15.32 | -51.8794446326 | 29.53 | 36.0285 | 12.7801 | 37412 | 17.40759131 | CS |
| 260 | -6.57 | -31.6169393648 | 20.78 | 41.06 | 12.7801 | 26584 | 19.82193469 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 14.21 | -0.13 | -0.91 | 14.29 | 14.29 | 14.21 | 145932 |
| 1733178180 | 14.34 | -0.06 | -0.42 | 14.5 | 14.5 | 14.23 | 184503 |
| 1732918200 | 14.4 | 0.1 | 0.70 | 14.5 | 14.5 | 14.4 | 265131 |
| 1732746540 | 14.3005 | 0.17 | 1.21 | 14.31 | 14.5 | 14.3005 | 2918 |
| 1732660140 | 14.13 | -0.44 | -3.01 | 14.25 | 14.32 | 14.12 | 3876 |
| 1732573560 | 14.569 | 0.42 | 2.96 | 14.371 | 14.6 | 14.371 | 111159 |
| 1732314000 | 14.15 | -0.1 | -0.73 | 14.1915 | 14.225 | 14.15 | 1202 |
| 1732227900 | 14.254 | -0.07 | -0.45 | 14.3545 | 14.3625 | 14.254 | 2361 |
| 1732141740 | 14.319 | 0.06 | 0.41 | 14.2865 | 14.3265 | 14.2135 | 12097 |
| 1732054800 | 14.26 | -0.21 | -1.45 | 14.3 | 14.35 | 14.26 | 3890 |
| 1731968640 | 14.47 | 0.11 | 0.77 | 14.63 | 14.63 | 14.413 | 48885 |
| 1731709260 | 14.36 | -0.2 | -1.37 | 14.3 | 14.455 | 14.27 | 72569 |
| 1731622800 | 14.56 | 0.02 | 0.12 | 14.43 | 14.777 | 13.7 | 16427 |
| 1731536760 | 14.542 | 0.1 | 0.71 | 14.44 | 14.66 | 14.39 | 127188 |
| 1731450480 | 14.44 | -0.12 | -0.79 | 14.44 | 14.505 | 14.34 | 125142 |
| 1731363600 | 14.555 | -0.1 | -0.71 | 14.613 | 14.635 | 14.555 | 84656 |
| 1731104400 | 14.659 | 0.19 | 1.31 | 14.5 | 14.659 | 14.48 | 5680 |
| 1731018540 | 14.47 | 0.19 | 1.33 | 12.7801 | 14.47 | 12.7801 | 43140 |
| 1730931600 | 14.28 | -1.3 | -8.37 | 14.9824 | 15 | 14.28 | 104809 |
| 1730845680 | 15.584 | 0.25 | 1.66 | 15.19 | 15.584 | 15.18 | 37334 |
| 1730759160 | 15.33 | 0.48 | 3.20 | 15.91 | 15.91 | 15.048 | 130927 |
| 1730496420 | 14.854 | -0.37 | -2.40 | 15.098 | 15.098 | 14.854 | 71658 |
| 1730409780 | 15.22 | 0.01 | 0.07 | 15.04 | 15.2685 | 15.04 | 51759 |
| 1730323500 | 15.21 | 0.1 | 0.66 | 15.91 | 15.91 | 15 | 4180 |
| 1730237280 | 15.11 | -0.51 | -3.27 | 15.28 | 15.28 | 15.05 | 4947 |
| 1730150880 | 15.62 | -0.13 | -0.83 | 15.76 | 15.82 | 15.595 | 4805 |
| 1729891500 | 15.75 | -0.04 | -0.25 | 15.695 | 15.77 | 15.676 | 7046 |
| 1729805160 | 15.79 | -0.29 | -1.81 | 17.03 | 17.03 | 15.79 | 235829 |
| 1729718940 | 16.081499 | -0.2 | -1.22 | 16.079999 | 16.18 | 16.045 | 2838 |
| 1729632300 | 16.28 | 0.01 | 0.06 | 16.103 | 16.28 | 16.103 | 785 |
| 1729545600 | 16.27 | 0.12 | 0.74 | 16.295 | 16.295 | 16.27 | 7265 |
| 1729286400 | 16.149999 | 0.14 | 0.87 | 17.03 | 17.03 | 16.125 | 7562 |
| 1729200000 | 16.01 | -0.01 | -0.06 | 15.99 | 16.05 | 15.99 | 41338 |
| 1729113960 | 16.02 | 0.35 | 2.23 | 16.02 | 16.02 | 16.02 | 455 |
| 1729027680 | 15.67 | 0.23 | 1.52 | 15.51 | 15.696 | 15.38 | 3018 |
| 1728941220 | 15.4359 | -0.03 | -0.22 | 15.05 | 15.4359 | 15.05 | 6010 |
| 1728681900 | 15.47 | -0.17 | -1.09 | 15.64 | 15.71 | 15.43 | 8479 |
| 1728595560 | 15.64 | -0.21 | -1.32 | 15.8 | 15.8 | 15.556 | 4118 |
| 1728508800 | 15.85 | -0.04 | -0.22 | 15.85 | 15.85 | 15.7328 | 1813 |
| 1728422580 | 15.885 | -0.14 | -0.84 | 15.905 | 15.905 | 15.884 | 1426 |
| 1728336000 | 16.02 | -0.4 | -2.44 | 16.3445 | 16.399999 | 16.02 | 5639 |
| 1728077220 | 16.42 | 0.13 | 0.80 | 16.29 | 16.484 | 16.23 | 5511 |
| 1727990760 | 16.29 | -0.64 | -3.78 | 16.629999 | 16.629999 | 16.29 | 2150 |
| 1727904000 | 16.93 | -0.22 | -1.28 | 16.795 | 16.93 | 16.795 | 305 |
| 1727818140 | 17.15 | -0.11 | -0.64 | 17.197 | 17.197 | 17.15 | 3535 |
| 1727731380 | 17.26 | -0.17 | -0.99 | 17.5 | 17.5027 | 17.25 | 3186 |
| 1727472000 | 17.433 | -0.01 | -0.06 | 17.485 | 17.51 | 17.433 | 271505 |
| 1727386200 | 17.443 | 0.52 | 3.08 | 17.4 | 17.443 | 17.245 | 1125 |
| 1727299200 | 16.9214 | 0 | 0.00 | 16.9214 | 16.9214 | 16.9214 | 0 |
| 1727212800 | 16.9214 | 0.07 | 0.41 | 16.85 | 16.99 | 16.85 | 2917 |
| 1727126940 | 16.853 | 0.21 | 1.28 | 16.68 | 16.87 | 16.68 | 562 |
| 1726867200 | 16.64 | -0.21 | -1.22 | 16.6 | 16.64 | 16.57 | 220080 |
| 1726781220 | 16.845 | -0.14 | -0.80 | 16.76 | 16.86 | 16.76 | 10211 |
| 1726694460 | 16.9815 | 0.06 | 0.37 | 17.0139 | 17.0139 | 16.9815 | 563 |
| 1726608240 | 16.9195 | 0.2 | 1.22 | 16.89 | 17 | 16.89 | 19001 |
| 1726521720 | 16.715 | 0.25 | 1.52 | 16.5 | 16.715 | 16.5 | 19073 |
| 1726262940 | 16.465 | 0.43 | 2.65 | 16.3 | 16.4795 | 16.3 | 17197 |
| 1726176540 | 16.04 | 0.22 | 1.39 | 15.897 | 16.04 | 15.897 | 23764 |
| 1726090140 | 15.82 | 0.58 | 3.81 | 15.585 | 15.82 | 15.585 | 4050 |
| 1726003500 | 15.24 | 0.3 | 2.01 | 14.899 | 15.24 | 14.84 | 2103 |
| 1725917160 | 14.94 | -0.15 | -0.98 | 15.2 | 15.2 | 14.928 | 3195 |
| 1725658020 | 15.0875 | -0.27 | -1.76 | 15.29 | 15.29 | 15.06 | 31373 |
| 1725571440 | 15.3585 | 0.33 | 2.19 | 15.47 | 15.5799 | 15.3585 | 15212 |
| 1725485040 | 15.03 | 0.15 | 1.01 | 14.98 | 15.15 | 14.98 | 130243 |
