Waitr Holdings Inc (ASAPQ)

ASAPQ
🏛️ 미국 →
0.00
마지막 업데이트: 2025-08-13
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.36 0.36 0.30 0.35 0.9M
2022-12-29 0.39 0.42 0.32 0.34 2.2M
2022-12-28 0.35 0.36 0.32 0.33 0.5M
2022-12-27 0.40 0.42 0.35 0.35 0.4M
2022-12-23 0.39 0.40 0.38 0.39 0.2M
2022-12-22 0.41 0.42 0.36 0.39 0.4M
2022-12-21 0.45 0.46 0.40 0.40 0.5M
2022-12-20 0.45 0.48 0.43 0.43 0.3M
2022-12-19 0.57 0.57 0.43 0.50 0.5M
2022-12-16 0.49 0.51 0.45 0.50 0.7M
2022-12-15 0.49 0.50 0.43 0.48 0.6M
2022-12-14 0.50 0.52 0.48 0.50 0.5M
2022-12-13 0.56 0.56 0.48 0.50 0.6M
2022-12-12 0.51 0.66 0.48 0.53 1.9M
2022-12-09 0.55 0.55 0.50 0.51 0.5M
2022-12-08 0.55 0.56 0.53 0.54 0.3M
2022-12-07 0.68 0.68 0.52 0.55 1.4M
2022-12-06 0.73 0.73 0.69 0.69 0.4M
2022-12-05 0.79 0.79 0.70 0.71 0.5M
2022-12-02 0.80 0.81 0.75 0.78 0.6M
2022-12-01 0.84 0.85 0.79 0.79 0.6M
2022-11-30 0.85 0.91 0.81 0.83 0.7M
2022-11-29 1.06 1.08 0.86 0.88 1.9M
2022-11-28 1.19 1.70 1.08 1.08 5.5M
2022-11-25 1.25 1.26 1.22 1.23 0.1M
2022-11-23 1.80 1.82 1.22 1.25 0.8M
2022-11-22 1.69 1.90 1.69 1.82 0.3M
2022-11-21 2.10 2.10 1.84 1.86 0.2M
2022-11-18 2.35 2.35 1.96 1.98 0.4M
2022-11-17 2.25 2.33 2.20 2.30 0.1M
2022-11-16 2.44 2.44 2.30 2.36 0.1M
2022-11-15 2.40 2.50 2.34 2.38 0.2M
2022-11-14 2.60 2.60 2.36 2.38 0.2M
2022-11-11 2.40 2.58 2.39 2.49 0.1M
2022-11-10 2.60 2.60 2.20 2.39 0.3M
2022-11-09 2.84 2.84 2.55 2.77 0.2M
2022-11-08 2.89 3.00 2.75 2.80 0.1M
2022-11-07 3.02 3.10 2.96 2.96 0.1M
2022-11-04 3.08 3.19 2.92 3.00 0.1M
2022-11-03 3.00 3.13 2.90 3.09 0.2M
2022-11-02 3.00 3.30 3.00 3.08 0.1M
2022-11-01 3.01 3.15 2.97 3.01 0.1M
2022-10-31 3.00 3.15 2.94 3.02 0.2M
2022-10-28 3.01 3.01 2.70 2.92 0.2M
2022-10-27 2.90 3.10 2.86 2.90 0.1M
2022-10-26 3.08 3.15 2.90 2.94 0.2M
2022-10-25 3.10 3.45 3.01 3.08 0.4M
2022-10-24 3.30 3.50 3.00 3.20 0.8M
2022-10-21 2.91 3.08 2.80 2.83 0.4M
2022-10-20 2.85 3.18 2.80 2.80 0.2M
2022-10-19 2.83 2.93 2.71 2.80 0.2M
2022-10-18 3.00 3.00 2.71 2.83 0.1M
2022-10-17 3.05 3.18 2.70 2.79 0.4M
2022-10-14 2.62 2.80 2.60 2.65 0.1M
2022-10-13 2.60 2.80 2.58 2.76 0.1M
2022-10-12 2.70 2.72 2.60 2.67 0.1M
2022-10-11 2.60 2.75 2.60 2.66 0.1M
2022-10-10 3.04 3.14 2.60 2.68 0.3M
2022-10-07 3.12 3.14 3.00 3.02 0.1M
2022-10-06 3.58 3.62 3.02 3.20 0.3M
2022-10-05 3.20 3.45 3.00 3.34 0.3M
2022-10-04 3.00 3.30 2.97 3.20 0.2M
2022-10-03 3.00 3.00 2.81 2.88 0.1M
2022-09-30 3.14 3.18 2.92 2.92 0.1M
2022-09-29 3.19 3.30 3.00 3.02 0.3M
2022-09-28 3.40 3.40 3.00 3.20 0.3M
2022-09-27 3.70 3.84 3.20 3.20 0.2M
2022-09-26 3.40 4.05 3.40 3.51 0.3M
2022-09-23 3.20 3.51 3.14 3.39 0.1M
2022-09-22 3.19 3.38 3.06 3.28 0.1M
2022-09-21 3.30 3.54 3.17 3.20 0.3M
2022-09-20 3.60 3.60 3.20 3.27 0.2M
2022-09-19 3.96 3.97 3.44 3.50 0.3M
2022-09-16 4.20 4.20 3.84 3.96 0.2M
2022-09-15 4.26 4.29 4.15 4.15 0.1M
2022-09-14 4.16 4.30 4.06 4.17 0.1M
2022-09-13 4.20 4.20 4.05 4.12 0.0M
2022-09-12 4.24 4.40 4.01 4.20 0.1M
2022-09-09 4.58 4.60 4.00 4.13 0.2M
2022-09-08 4.10 4.59 4.05 4.35 0.2M
2022-09-07 4.00 4.15 4.00 4.04 0.1M
2022-09-06 4.60 4.60 3.30 4.14 0.3M
2022-09-02 4.60 4.83 4.50 4.62 0.1M
2022-09-01 5.31 5.32 4.63 4.68 0.1M
2022-08-31 4.60 5.46 4.60 5.15 0.3M
2022-08-30 5.06 5.10 4.74 4.80 0.1M
2022-08-29 5.25 5.34 4.95 5.05 0.1M
2022-08-26 5.56 5.69 5.40 5.43 0.1M
2022-08-25 5.60 5.79 5.38 5.57 0.1M
2022-08-24 6.10 6.10 5.40 5.59 0.1M
2022-08-23 6.00 6.10 5.42 5.74 0.3M
2022-08-22 5.96 5.99 5.21 5.23 0.2M
2022-08-19 6.14 6.36 5.90 6.05 0.2M
2022-08-18 7.29 7.31 6.08 6.40 0.4M
2022-08-17 7.73 7.90 7.05 7.16 0.2M
2022-08-16 8.00 8.30 7.64 7.80 0.1M
2022-08-15 7.80 8.40 7.40 8.13 0.3M
2022-08-12 7.50 7.64 7.40 7.45 0.1M
2022-08-11 7.60 8.00 7.20 7.40 0.2M
2022-08-10 7.86 8.20 7.30 7.60 0.2M
2022-08-09 8.00 9.00 7.20 8.11 0.5M
2022-08-08 10.40 11.40 9.48 9.64 0.7M
2022-08-05 8.18 9.96 8.09 9.40 0.6M
2022-08-04 6.80 9.20 6.50 8.58 0.9M
2022-08-03 6.48 6.80 6.25 6.76 0.2M
2022-08-02 6.50 6.76 6.04 6.37 0.3M
2022-08-01 6.79 6.80 6.32 6.42 0.2M
2022-07-29 6.80 7.18 6.61 6.92 0.2M
2022-07-28 6.40 7.00 6.30 6.79 0.4M
2022-07-27 6.49 6.90 6.27 6.40 0.3M
2022-07-26 6.36 7.38 6.24 6.27 0.9M
2022-07-25 6.35 6.90 5.83 6.09 0.7M
2022-07-22 5.90 7.08 5.74 6.54 0.8M
2022-07-21 6.17 6.20 5.66 5.83 0.4M
2022-07-20 4.89 6.75 4.80 6.30 1.2M
2022-07-19 4.67 5.20 4.67 4.92 0.4M
2022-07-18 5.20 5.31 4.50 4.69 0.5M
2022-07-15 5.01 5.29 4.66 4.96 0.5M
2022-07-14 6.71 6.80 4.76 5.11 1.0M
2022-07-13 6.21 6.36 5.40 5.72 0.6M
2022-07-12 7.81 8.40 6.02 6.47 0.9M
2022-07-11 7.02 8.94 6.40 8.20 3.4M
2022-07-08 4.60 7.80 4.32 7.00 5.6M
2022-07-07 4.40 5.20 4.00 4.71 1.6M
2022-07-06 3.09 6.03 3.09 5.31 5.8M
2022-07-05 3.16 3.32 3.00 3.06 0.2M
2022-07-01 3.00 3.25 3.00 3.01 0.1M
2022-06-30 2.98 3.29 2.93 3.05 0.2M
2022-06-29 3.10 3.30 2.98 3.00 0.2M
2022-06-28 3.44 3.46 3.02 3.12 0.1M
2022-06-27 3.61 3.61 3.18 3.29 0.1M
2022-06-24 3.40 3.56 3.02 3.02 0.2M
2022-06-23 3.10 3.32 3.04 3.25 0.2M
2022-06-22 2.99 3.26 2.96 3.00 0.1M
2022-06-21 3.21 3.56 2.83 2.96 0.4M
2022-06-17 2.93 3.25 2.88 3.13 0.2M
2022-06-16 2.90 3.04 2.76 2.80 0.1M
2022-06-15 2.98 3.11 2.87 2.90 0.1M
2022-06-14 2.87 3.75 2.85 2.92 0.5M
2022-06-13 3.23 3.23 2.80 2.88 0.2M
2022-06-10 3.46 3.48 3.05 3.15 0.1M
2022-06-09 3.40 3.65 3.11 3.34 0.1M
2022-06-08 2.94 3.50 2.94 3.43 0.2M
2022-06-07 3.34 3.40 2.96 3.05 0.2M
2022-06-06 3.38 3.59 3.24 3.24 0.1M
2022-06-03 3.60 3.66 3.45 3.46 0.1M
2022-06-02 3.63 3.73 3.54 3.60 0.1M
2022-06-01 3.90 3.94 3.55 3.56 0.1M
2022-05-31 3.98 3.99 3.64 3.68 0.1M
2022-05-27 4.09 4.15 3.77 3.80 0.1M
2022-05-26 3.81 4.15 3.75 3.77 0.1M
2022-05-25 3.50 3.91 3.50 3.77 0.1M
2022-05-24 4.08 4.20 3.54 3.55 0.2M
2022-05-23 4.16 4.16 3.86 4.08 0.1M
2022-05-20 4.50 4.50 4.03 4.03 0.0M
2022-05-19 4.14 4.80 4.14 4.42 0.2M
2022-05-18 4.20 4.35 4.15 4.16 0.0M
2022-05-17 4.38 4.58 4.23 4.28 0.1M
2022-05-16 4.40 4.50 4.20 4.31 0.0M
2022-05-13 3.80 4.60 3.80 4.31 0.2M
2022-05-12 3.60 3.99 3.43 3.63 0.1M
2022-05-11 3.46 3.64 3.40 3.41 0.1M
2022-05-10 3.55 3.77 3.20 3.40 0.2M
2022-05-09 4.34 4.48 4.00 4.16 0.2M
2022-05-06 4.94 5.00 4.42 4.42 0.1M
2022-05-05 5.00 5.20 4.70 4.80 0.1M
2022-05-04 5.30 5.40 4.86 5.04 0.1M
2022-05-03 5.47 5.50 5.10 5.30 0.1M
2022-05-02 5.37 5.54 5.03 5.51 0.1M
2022-04-29 5.40 5.46 5.14 5.32 0.1M
2022-04-28 5.20 5.39 4.81 5.24 0.1M
2022-04-27 5.16 5.20 5.00 5.14 0.1M
2022-04-26 5.40 5.50 4.97 5.15 0.1M
2022-04-25 5.03 5.92 5.00 5.48 0.2M
2022-04-22 5.40 5.60 5.20 5.33 0.2M
2022-04-21 6.20 6.20 5.34 5.44 0.2M
2022-04-20 6.35 6.35 5.88 6.04 0.1M
2022-04-19 5.90 6.46 5.86 6.28 0.1M
2022-04-18 6.00 6.13 5.86 5.86 0.1M
2022-04-14 6.38 6.54 5.88 6.00 0.1M
2022-04-13 5.90 6.50 5.90 6.24 0.1M
2022-04-12 6.40 6.44 5.80 5.86 0.1M
2022-04-11 6.38 6.47 6.06 6.14 0.1M
2022-04-08 6.36 6.52 5.96 6.43 0.2M
2022-04-07 6.66 6.79 6.20 6.32 0.2M
2022-04-06 6.90 7.10 6.40 6.60 0.2M
2022-04-05 7.36 7.50 6.89 7.04 0.1M
2022-04-04 7.02 7.57 6.92 7.20 0.1M
2022-04-01 7.55 7.70 6.80 6.92 0.2M
2022-03-31 7.64 7.80 7.32 7.40 0.1M
2022-03-30 8.00 8.32 7.78 7.83 0.1M
2022-03-29 8.00 8.18 7.72 7.92 0.2M
2022-03-28 8.38 8.38 7.60 7.68 0.1M
2022-03-25 8.45 8.58 8.00 8.20 0.1M
2022-03-24 8.01 8.20 7.84 8.01 0.1M
2022-03-23 7.85 8.38 7.80 7.84 0.1M
2022-03-22 8.37 8.57 8.16 8.24 0.1M
2022-03-21 9.14 9.20 7.60 8.27 0.1M
2022-03-18 7.89 9.13 7.74 8.52 0.2M
2022-03-17 6.67 8.36 6.38 7.89 0.4M
2022-03-16 6.59 7.13 6.28 6.38 0.3M
2022-03-15 6.20 6.40 6.20 6.32 0.2M
2022-03-14 7.26 7.28 6.00 6.04 0.6M
2022-03-11 9.76 10.00 9.00 9.12 0.2M
2022-03-10 9.64 10.20 9.35 9.49 0.1M
2022-03-09 9.68 10.40 9.68 10.20 0.1M
2022-03-08 9.69 10.40 9.16 9.48 0.2M
2022-03-07 9.60 10.20 9.60 9.65 0.1M
2022-03-04 10.11 10.40 9.60 9.84 0.1M
2022-03-03 10.60 10.60 9.70 10.06 0.1M
2022-03-02 10.68 10.96 10.40 10.58 0.1M
2022-03-01 11.17 11.80 10.60 10.66 0.1M
2022-02-28 11.30 12.20 10.62 11.00 0.2M
2022-02-25 9.00 11.63 8.80 11.43 0.4M
2022-02-24 8.10 9.16 7.70 8.98 0.2M
2022-02-23 9.21 9.40 8.83 9.06 0.1M
2022-02-22 9.00 9.00 8.10 8.21 0.2M
2022-02-18 9.77 9.80 8.69 9.04 0.2M
2022-02-17 10.20 10.20 9.60 9.74 0.2M
2022-02-16 9.80 10.22 9.73 10.18 0.2M
2022-02-15 10.08 10.20 9.70 10.20 0.1M
2022-02-14 10.09 10.20 9.80 9.80 0.1M
2022-02-11 10.37 10.80 9.90 10.11 0.1M
2022-02-10 10.28 10.50 10.20 10.35 0.2M
2022-02-09 10.58 10.68 10.22 10.43 0.3M
2022-02-08 10.48 10.58 10.23 10.40 0.1M
2022-02-07 10.81 10.88 10.16 10.50 0.1M
2022-02-04 10.00 11.10 9.70 10.88 0.2M
2022-02-03 10.40 10.48 10.02 10.17 0.1M
2022-02-02 11.09 11.20 10.60 10.69 0.1M
2022-02-01 11.40 11.57 10.80 11.18 0.1M
2022-01-31 11.20 11.58 11.00 11.20 0.2M
2022-01-28 11.26 11.26 10.50 11.20 0.1M
2022-01-27 11.70 12.00 11.02 11.26 0.1M
2022-01-26 12.35 12.40 11.70 11.71 0.0M
2022-01-25 11.60 12.00 11.60 12.00 0.0M
2022-01-24 11.57 12.06 10.30 11.86 0.2M
2022-01-21 12.20 12.39 11.64 12.12 0.1M
2022-01-20 12.22 13.00 11.92 12.29 0.2M
2022-01-19 11.88 12.60 11.70 12.00 0.1M
2022-01-18 12.64 12.64 11.71 11.88 0.1M
2022-01-14 12.92 12.98 12.55 12.68 0.1M
2022-01-13 13.20 13.60 12.50 13.02 0.1M
2022-01-12 13.54 13.76 13.00 13.36 0.1M
2022-01-11 13.00 13.53 12.80 13.20 0.1M
2022-01-10 12.76 13.20 11.64 13.07 0.2M
2022-01-07 14.00 14.00 12.64 12.80 0.2M
2022-01-06 14.20 14.58 13.62 13.67 0.2M
2022-01-05 14.35 15.40 12.75 14.60 0.4M
2022-01-04 15.48 15.48 13.97 14.21 0.4M
2022-01-03 14.90 15.76 14.60 15.60 0.3M