
Auddia Inc (AUUD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1299 | -25.4755834477 | 0.5099 | 0.859 | 0.38 | 23506221 | 0.47836478 | CS |
4 | -0.105 | -21.6494845361 | 0.485 | 0.859 | 0.3787 | 5172699 | 0.47900642 | CS |
12 | -0.1601 | -29.6426587669 | 0.5401 | 0.859 | 0.3787 | 2301714 | 0.48542748 | CS |
26 | -0.79 | -67.5213675214 | 1.17 | 1.58 | 0.3787 | 1979417 | 0.78440201 | CS |
52 | -4.64 | -92.4302788845 | 5.02 | 5.7 | 0.3787 | 1975956 | 1.87541988 | CS |
156 | -40.87 | -99.0787878788 | 41.25 | 64.25 | 0.3787 | 1083563 | 10.47912982 | CS |
260 | -99.62 | -99.62 | 100 | 232.5 | 0.3787 | 1101158 | 39.5734901 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 0.3826 | -0.0311 | -7.52 | 0.4099999 | 0.42 | 0.3822 | 962479 |
1740094500 | 0.4137 | -0.0664 | -13.83 | 0.422401 | 0.4494 | 0.401 | 2192755 |
1740008100 | 0.4801 | 0.0378 | 8.55 | 0.6182 | 0.859 | 0.45 | 90946712 |
1739921700 | 0.4423 | -0.0466 | -9.53 | 0.4801 | 0.4801 | 0.4266 | 172307 |
1739576100 | 0.4889 | -0.0594 | -10.83 | 0.475 | 0.5201 | 0.455 | 467333 |
1739489700 | 0.5483 | 0.1018 | 22.80 | 0.45 | 0.5749 | 0.43 | 2023370 |
1739403300 | 0.4465 | 0.0044 | 1.00 | 0.44 | 0.46 | 0.4305 | 231368 |
1739316900 | 0.4421 | 0.0521 | 13.36 | 0.3825 | 0.46 | 0.3787 | 554951 |
1739230500 | 0.39 | -0.0187 | -4.58 | 0.4054 | 0.4149 | 0.38 | 148202 |
1738971300 | 0.4087 | -0.0533 | -11.54 | 0.4601 | 0.4634 | 0.39 | 425973 |
1738884900 | 0.462 | 0.0043 | 0.94 | 0.46 | 0.4699 | 0.4515 | 41583 |
1738798500 | 0.4577 | 0.0027 | 0.59 | 0.46 | 0.46 | 0.45 | 72044 |
1738712100 | 0.455 | 0 | 0.00 | 0.454899 | 0.4685 | 0.45 | 56895 |
1738625700 | 0.455 | -0.013 | -2.78 | 0.47 | 0.47 | 0.4416 | 62020 |
1738366500 | 0.468 | -0.007 | -1.47 | 0.471 | 0.4795 | 0.4607 | 85195 |
1738280100 | 0.475 | 0.004 | 0.85 | 0.48 | 0.4899 | 0.461 | 73071 |
1738193700 | 0.471 | -0.0131 | -2.71 | 0.4665 | 0.4999 | 0.462 | 181551 |
1738107300 | 0.4841 | 0.0123 | 2.61 | 0.47 | 0.4841 | 0.461 | 91518 |
1738020900 | 0.4718 | -0.0084 | -1.75 | 0.48 | 0.5 | 0.4716 | 124232 |
1737761700 | 0.4802 | -0.0098 | -2.00 | 0.485 | 0.5145 | 0.4802 | 68378 |
1737675300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1737588900 | 0.49 | -0.01 | -2.00 | 0.4869 | 0.5 | 0.4803 | 140314 |
1737502500 | 0.5 | 0.01 | 2.04 | 0.49 | 0.51 | 0.4857 | 105132 |
1737156900 | 0.49 | -0.0001 | -0.02 | 0.496 | 0.5199899 | 0.48 | 202664 |
1737070500 | 0.4901 | 0.0191 | 4.06 | 0.49 | 0.497499 | 0.471 | 132117 |
1736984100 | 0.471 | -0.0111 | -2.30 | 0.48 | 0.4819 | 0.4665 | 187896 |
1736897700 | 0.4821 | -0.0059 | -1.21 | 0.482 | 0.49 | 0.4615 | 120199 |
1736811300 | 0.488 | -0.0261 | -5.08 | 0.4987 | 0.4995 | 0.46 | 177950 |
1736552100 | 0.5141 | 0 | 0.00 | 0.502201 | 0.52 | 0.4719 | 145385 |
1736379300 | 0.5141 | -0.0559 | -9.81 | 0.5499 | 0.55 | 0.5016 | 326597 |
1736292900 | 0.5699999 | -0.0299 | -4.98 | 0.539 | 0.5724 | 0.5253 | 516639 |
1736206500 | 0.5999 | 0.076 | 14.51 | 0.5709999 | 0.6119 | 0.545 | 1358018 |
1735947300 | 0.5239 | 0.0205 | 4.07 | 0.509 | 0.581594 | 0.4897 | 996370 |
1735860900 | 0.5034 | -0.0065 | -1.27 | 0.501 | 0.5149 | 0.49 | 174900 |
1735688100 | 0.5099 | -0.0004 | -0.08 | 0.5199 | 0.5199 | 0.491 | 473262 |
1735601700 | 0.5103 | -0.0228 | -4.28 | 0.52 | 0.5449 | 0.481 | 782077 |
1735342500 | 0.5331 | 0.0241 | 4.73 | 0.4856 | 0.56 | 0.485 | 1354755 |
1735256100 | 0.509 | 0.019 | 3.88 | 0.4788 | 0.5299 | 0.4281 | 1428182 |
1735077840 | 0.49 | 0.0112 | 2.34 | 0.5773 | 0.58 | 0.48 | 14797050 |
1734996900 | 0.4788 | 0.0024 | 0.50 | 0.4548 | 0.5 | 0.4548 | 130551 |
1734737700 | 0.4764 | -0.0421 | -8.12 | 0.5 | 0.521168 | 0.47 | 228619 |
1734651300 | 0.5185 | 0.0185 | 3.70 | 0.5049 | 0.5405 | 0.5 | 445654 |
1734564900 | 0.5 | -0.0199 | -3.83 | 0.511 | 0.5488 | 0.495 | 401538 |
1734478500 | 0.5199 | -0.0197 | -3.65 | 0.5425 | 0.5472 | 0.51 | 97181 |
1734392100 | 0.5396 | -0.0158 | -2.84 | 0.5677 | 0.5677 | 0.525 | 40260 |
1734132900 | 0.5554 | -0.0051 | -0.91 | 0.56 | 0.5666 | 0.551 | 23657 |
1734046500 | 0.5605 | -0.0072 | -1.27 | 0.5679999 | 0.5681 | 0.552 | 16732 |
1733960100 | 0.5677 | 0.0171 | 3.11 | 0.5689999 | 0.5695 | 0.55 | 36378 |
1733873700 | 0.5506 | -0.0494 | -8.23 | 0.62 | 0.62 | 0.55 | 61547 |
1733787300 | 0.6 | -0.0024 | -0.40 | 0.6024 | 0.67 | 0.59 | 194210 |
1733528100 | 0.6024 | 0.0094 | 1.59 | 0.5836 | 0.61 | 0.5835 | 25565 |
1733441700 | 0.593 | -0.044 | -6.91 | 0.637 | 0.6371 | 0.58 | 57317 |
1733355300 | 0.637 | -0.001 | -0.16 | 0.6699 | 0.6699 | 0.582 | 163360 |
1733268900 | 0.638 | 0.0751 | 13.34 | 0.579 | 0.685 | 0.5501 | 510354 |
1733182500 | 0.5629 | 0.0014 | 0.25 | 0.58 | 0.58 | 0.5504 | 21692 |
1732917840 | 0.5615 | 0.0105 | 1.91 | 0.5401 | 0.5795 | 0.5401 | 30571 |
1732750500 | 0.551 | 0.0008 | 0.15 | 0.56 | 0.58 | 0.522201 | 34564 |
1732664100 | 0.5502 | -0.0028 | -0.51 | 0.562 | 0.5944 | 0.55 | 70272 |
1732577700 | 0.553 | -0.018 | -3.15 | 0.56 | 0.594207 | 0.55001 | 32935 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約