Inseego Corporation【INSG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.12	-16.4596273292	12.88	14.77	10.6201	538919	13.34832665	CS
4	-5.35	-33.2091868405	16.11	16.48	10.6201	438187	13.30775778	CS
12	-1.45	-11.8755118755	12.21	21.9	10.6201	273863	14.35880199	CS
26	-1.04	-8.81355932203	11.8	21.9	8.6706	228269	13.04817399	CS
52	3.07	39.921976593	7.69	21.9	6.27	251118	12.4358889	CS
156	9.82	1044.68085106	0.94	21.9	0.162	339728	5.70807584	CS
260	0.51	4.9756097561	10.25	21.9	0.162	600061	4.77467176	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	11.42	-2.59	-18.49	13.9	13.97	11.41	671401
1780612500	14.01	0.19	1.37	13.56	14.48	13.55	353981
1780526100	13.82	-0.72	-4.95	14.45	14.45	12.82	605337
1780439700	14.54	0.79	5.75	13.65	14.77	13.4501	440012
1780353300	13.75	0.63	4.80	12.88	14.26	12.64	623862
1780094100	13.12	-0.03	-0.23	13.3	14.41	13	814185
1780007700	13.15	0.93	7.61	12.16	13.54	12.07	685293
1779921300	12.22	-0.33	-2.63	12.55	12.56	11.595	464368
1779834900	12.55	0.06	0.48	12.71	12.84	12	456542
1779489300	12.49	0.39	3.22	12.1	12.54	11.88	411569
1779402900	12.1	-0.06	-0.49	12.1	12.33	11.81	337604
1779316500	12.16	-0.5	-3.95	12.66	12.89	12.12	225782
1779230100	12.66	-0.37	-2.84	12.78	13.13	12.27	257161
1779143700	13.03	-0.64	-4.68	13.68	14.1056	12.71	342646
1778884500	13.67	-0.41	-2.91	13.83	14.38	13.66	263329
1778798100	14.08	-0.98	-6.51	15.25	15.5	13.92	349468
1778711700	15.06	0.35	2.38	14.78	15.2	14.1551	318144
1778625300	14.71	-1.05	-6.66	15.4	15.69	14.39	365057
1778538900	15.76	-0.32	-1.99	16.11	16.48	15.3001	339814
1778279700	16.079999	-2.72	-14.47	16.36	16.774999	14.92	728300
1778193300	18.8	-0.22	-1.16	19.17	19.2	18	333277
1778106900	19.02	0.97	5.37	18.39	19.1399	18.01	216682
1778020500	18.05	-1.55	-7.91	19.6	19.6	17.77	331821
1777934100	19.6	-0.69	-3.40	21.17	21.9	19.34	649806
1777674900	20.29	2.06	11.30	18.365	20.6261	18.07	506710
1777588500	18.23	3.44	23.26	17.29	20.2	17.21	693498
1777502100	14.79	-0.19	-1.27	14.98	15.16	14.66	59867
1777415700	14.98	0.15	1.01	14.54	15.01	14.01	125887
1777329300	14.83	-0.19	-1.26	14.99	15.06	14.765	70042
1777070100	15.02	0.2	1.35	15.03	15.45	14.65	73517
1776983700	14.82	-0.3	-1.98	15.08	15.95	14.63	85651
1776897300	15.12	0.57	3.92	14.84	15.26	14.57	131177
1776810900	14.55	-1.34	-8.43	15.84	16.43	14.5	295603
1776724500	15.89	0.71	4.68	15.2	16	15.14	175385
1776465300	15.18	0.52	3.55	14.81	15.3	14.73	146719
1776378900	14.66	0.52	3.68	14.08	14.7	13.96	100364
1776292500	14.14	-0.04	-0.28	14.18	14.3284	13.86	103451
1776206100	14.18	0.27	1.94	14.04	14.26	13.87	76347
1776119700	13.91	0.6	4.51	13.21	14.215	13.2	161696
1775860500	13.31	0.2	1.53	13.3	13.54	13.18	85247
1775774100	13.11	0.31	2.42	12.79	13.58	12.79	164104
1775687700	12.8	0.59	4.83	12.89	12.95	12.37	122869
1775601300	12.21	-0.01	-0.08	12.18	12.25	11.99	85556
1775514900	12.22	0.13	1.08	12.09	12.545	12.09	71187
1775169300	12.09	0.42	3.60	11.08	12.16	10.8997	97337
1775082900	11.67	0.55	4.95	11.29	11.97	11.255	97603
1774996500	11.12	0.37	3.44	10.74	11.16	10.65	80029
1774910100	10.75	-0.67	-5.87	11.53	11.53	10.68	94491
1774650900	11.42	-0.04	-0.35	11.43	11.68	11.25	82301
1774564500	11.46	-0.55	-4.58	11.78	12.0322	11.36	93074
1774478100	12.01	0.36	3.09	11.88	12.1	11.65	130068
1774391700	11.65	0.34	3.01	11.37	11.885	11.33	143171
1774305300	11.31	0.33	3.01	11	11.415	10.91	144181
1774046100	10.98	-1.1	-9.11	12.04	12.04	10.86	277411
1773959700	12.08	-0.54	-4.28	12.58	12.72	12.08	189317
1773873300	12.62	0.59	4.90	12.06	13.16	12.06	246193
1773786900	12.03	-0.08	-0.66	12.37	12.625	11.99	124717
1773700500	12.11	0.17	1.47	12.21	12.7299	12.11	163845
1773441300	11.935	0.23	1.92	11.85	12.81	11.8	173113
1773354900	11.71	0.01	0.09	11.45	12.17	11.45	152521
1773268500	11.7	-0.05	-0.43	11.74	12.015	11.563	122600
1773182100	11.75	0.53	4.72	11.39	12.21	11.39	153217
1773095700	11.22	0.15	1.36	10.91	11.36	10.69	162906