Stockscreener 앱 받기
9.40
0.84%
-0.08
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $9.65 | $9.20 | $0.45 | 49,199.0 | -0.84% |
| 2024-10-31 | $9.48 | $9.13 | $0.35 | 18,109.0 | +1.07% |
| 2024-10-30 | $9.54 | $9.23 | $0.31 | 15,506.0 | +0.54% |
| 2024-10-29 | $9.46 | $9.22 | $0.24 | 59,116.0 | -1.58% |
| 2024-10-28 | $9.74 | $9.37 | $0.37 | 34,018.0 | -1.04% |
| 2024-10-25 | $9.63 | $9.35 | $0.28 | 35,005.0 | +0.10% |
| 2024-10-24 | $9.78 | $9.31 | $0.47 | 20,978.0 | +0.84% |
| 2024-10-23 | $9.49 | $9.18 | $0.3134 | 14,814.0 | +2.26% |
| 2024-10-22 | $9.30 | $9.05 | $0.25 | 10,575.0 | +2.09% |
| 2024-10-21 | $9.41 | $9.09 | $0.32 | 36,205.0 | -2.57% |
| 2024-10-18 | $9.44 | $9.04 | $0.40 | 36,277.0 | -1.48% |
| 2024-10-17 | $9.50 | $9.03 | $0.4652 | 25,097.0 | +4.07% |
| 2024-10-16 | $9.68 | $9.06 | $0.615 | 51,237.0 | +0.33% |
| 2024-10-15 | $9.38 | $9.00 | $0.375 | 48,582.0 | -3.10% |
| 2024-10-14 | $9.58 | $9.25 | $0.33 | 21,627.0 | -0.95% |
| 2024-10-11 | $9.64 | $9.30 | $0.34 | 55,348.0 | +0.53% |
| 2024-10-10 | $9.65 | $9.21 | $0.4372 | 24,709.0 | -0.53% |
| 2024-10-09 | $9.79 | $9.35 | $0.4425 | 50,227.0 | -1.56% |
| 2024-10-08 | $9.72 | $9.26 | $0.46 | 24,900.0 | +0.84% |
| 2024-10-07 | $9.79 | $9.46 | $0.3284 | 22,740.0 | -1.24% |
| 2024-10-04 | $9.86 | $9.61 | $0.25 | 10,518.0 | -1.63% |
| 2024-10-03 | $9.80 | $9.60 | $0.20 | 6,080.0 | +2.62% |
Ascent Industries Co 주식 (ACNT) 연도별 가격 이력
이 심층 분석에서는 Ascent Industries Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ascent Industries Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ascent Industries Co 주식 (ACNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.65 | $9.20 | $0.45 | 49,199.0 | +0.00% |
| 2024-10 | $9.86 | $9.00 | $0.86 | 700,604.0 | -3.09% |
| 2024-09 | $10.19 | $8.16 | $2.03 | 2,148,089.0 | -5.92% |
| 2024-08 | $10.70 | $9.53 | $1.17 | 274,137.0 | +2.28% |
| 2024-07 | $10.48 | $8.81 | $1.67 | 192,941.0 | +3.28% |
| 2024-06 | $10.54 | $9.59 | $0.95 | 121,323.0 | -5.52% |
| 2024-05 | $10.60 | $9.65 | $0.948 | 338,476.0 | +0.93% |
| 2024-04 | $10.92 | $9.59 | $1.33 | 120,708.0 | +0.44% |
| 2024-03 | $11.19 | $10.01 | $1.18 | 114,463.0 | -4.86% |
| 2024-02 | $11.00 | $9.45 | $1.55 | 124,629.0 | +6.99% |
| 2024-01 | $10.88 | $8.99 | $1.89 | 188,944.0 | +4.71% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.20 | $2.70 | 447,007.0 | +16.73% |
| 2023-11 | $8.62 | $7.64 | $0.9799 | 133,864.0 | -1.92% |
| 2023-10 | $8.86 | $7.32 | $1.54 | 155,111.0 | -5.86% |
| 2023-09 | $9.71 | $7.69 | $2.02 | 116,778.0 | -0.67% |
| 2023-08 | $9.64 | $8.72 | $0.92 | 158,933.0 | -2.19% |
| 2023-07 | $9.16 | $8.31 | $0.8455 | 178,501.0 | +0.44% |
| 2023-06 | $10.72 | $8.64 | $2.08 | 166,204.0 | -4.32% |
| 2023-05 | $9.99 | $8.60 | $1.39 | 176,864.0 | +0.11% |
| 2023-04 | $9.97 | $8.70 | $1.27 | 130,606.0 | +3.72% |
| 2023-03 | $9.38 | $8.30 | $1.08 | 102,357.0 | +0.00% |
1.17%
1.28%
자본화:
|
볼륨(24시간):