loading

Fiscalnote Holdings Inc (NOTE) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-28 $0.9065 $0.83 $0.0765 1,378,061.0 +0.34%
2025-03-27 $0.92 $0.8783 $0.0417 955,590.0 -2.77%
2025-03-26 $0.9779 $0.90 $0.0779 1,331,743.0 -5.93%
2025-03-25 $1.05 $0.965 $0.0848 1,815,688.0 -5.63%
2025-03-24 $1.08 $1.01 $0.07 1,924,064.0 +5.16%
2025-03-21 $1.00 $0.931 $0.069 1,928,730.0 -0.79%
2025-03-20 $1.03 $0.9703 $0.0597 1,017,789.0 -2.25%
2025-03-19 $1.03 $0.983 $0.047 894,549.0 +1.72%
2025-03-18 $1.08 $0.98 $0.10 2,246,508.0 -5.44%
2025-03-17 $1.11 $0.9331 $0.1769 1,870,022.0 +13.77%
2025-03-14 $0.98 $0.803 $0.177 4,655,998.0 -4.38%
2025-03-13 $1.05 $0.95 $0.10 1,897,785.0 -7.19%
2025-03-12 $1.07 $1.00 $0.0699 1,108,214.0 +4.00%
2025-03-11 $1.05 $0.98 $0.07 1,514,738.0 -2.91%
2025-03-10 $1.09 $0.985 $0.105 2,217,002.0 -7.21%
2025-03-07 $1.11 $1.01 $0.104 2,416,865.0 +2.78%
2025-03-06 $1.13 $1.04 $0.09 2,112,050.0 -5.26%
2025-03-05 $1.15 $1.10 $0.05 971,825.0 +0.00%
2025-03-04 $1.19 $1.13 $0.055 363,464.0 +0.88%
2025-03-03 $1.25 $1.12 $0.1294 2,775,100.0 -8.13%
2025-02-28 $1.25 $1.16 $0.095 1,729,041.0 +1.65%
2025-02-27 $1.30 $1.20 $0.10 2,355,796.0 -3.97%

Fiscalnote Holdings Inc (NOTE) 株の年ごとの株価履歴

この詳細な分析では、Fiscalnote Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNOTE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fiscalnote Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFiscalnote Holdings Inc (NOTE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-03 $1.25 $0.803 $0.4464 36,773,846.0 -27.47%
2025-02 $2.03 $1.13 $0.90 92,478,000.0 -1.60%
2025-01 $1.60 $0.98 $0.62 83,941,247.0 +16.82%

2024年のFiscalnote Holdings Inc (NOTE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.54 $0.80 $0.74 48,055,181.0 +31.46%
2024-11 $1.02 $0.766 $0.254 10,423,337.0 -3.87%
2024-10 $1.28 $0.7516 $0.5284 9,987,002.0 -28.91%
2024-09 $1.34 $1.14 $0.20 5,997,721.0 -1.54%
2024-08 $1.53 $1.18 $0.35 7,283,290.0 -15.03%
2024-07 $2.07 $1.36 $0.71 14,496,305.0 +4.79%
2024-06 $1.53 $1.12 $0.41 17,017,586.0 +14.06%
2024-05 $1.60 $1.18 $0.423 14,341,989.0 -5.88%
2024-04 $1.46 $1.05 $0.405 12,361,961.0 +2.26%
2024-03 $2.27 $1.25 $1.02 25,343,393.0 -19.39%
2024-02 $1.83 $1.21 $0.62 18,841,945.0 +33.06%
2024-01 $1.32 $0.87 $0.45 14,909,011.0 +8.77%

2023年のFiscalnote Holdings Inc (NOTE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.42 $0.9605 $0.4595 19,525,375.0 +11.76%
2023-11 $1.74 $0.65 $1.08 41,601,684.0 -23.31%
2023-10 $2.28 $1.18 $1.10 13,634,797.0 -36.06%
2023-09 $2.57 $1.81 $0.76 12,887,015.0 -5.88%
2023-08 $3.64 $2.11 $1.53 26,103,442.0 -32.62%
2023-07 $4.50 $3.13 $1.37 29,119,476.0 -9.89%
2023-06 $3.73 $2.10 $1.63 49,367,018.0 +70.89%
2023-05 $2.55 $1.48 $1.07 44,136,844.0 +17.68%
2023-04 $2.82 $1.62 $1.20 35,027,049.0 -18.83%
2023-03 $2.83 $1.31 $1.52 84,019,087.0 +0.00%
information_technology_services CDW
$161.51
price down icon 1.42%
information_technology_services GIB
$98.12
price down icon 1.15%
information_technology_services BR
$237.51
price down icon 0.58%
information_technology_services IT
$418.25
price down icon 1.56%
$75.90
price down icon 2.17%
information_technology_services FIS
$73.65
price down icon 1.89%
大文字化:     |  ボリューム (24 時間):