Stockscreener 앱 받기
11.33
3.00%
0.33
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.33 | $10.99 | $0.34 | 59,213.0 | +3.00% |
| 2024-12-19 | $11.26 | $10.96 | $0.305 | 52,995.0 | -1.26% |
| 2024-12-18 | $11.55 | $11.10 | $0.455 | 58,756.0 | -2.71% |
| 2024-12-17 | $11.51 | $11.28 | $0.23 | 25,602.0 | -0.43% |
| 2024-12-16 | $11.79 | $11.36 | $0.43 | 36,772.0 | -1.37% |
| 2024-12-13 | $11.78 | $11.56 | $0.215 | 19,461.0 | +0.34% |
| 2024-12-12 | $11.85 | $11.62 | $0.23 | 19,226.0 | -2.11% |
| 2024-12-11 | $11.99 | $11.52 | $0.4745 | 35,407.0 | +0.94% |
| 2024-12-10 | $12.09 | $11.70 | $0.39 | 82,037.0 | -1.67% |
| 2024-12-09 | $12.34 | $11.69 | $0.655 | 26,166.0 | -0.33% |
| 2024-12-06 | $12.05 | $11.79 | $0.2594 | 32,588.0 | -0.74% |
| 2024-12-05 | $12.14 | $11.71 | $0.43 | 36,470.0 | +0.33% |
| 2024-12-04 | $12.38 | $11.80 | $0.5781 | 28,528.0 | -0.66% |
| 2024-12-03 | $12.29 | $11.65 | $0.64 | 126,539.0 | +5.66% |
| 2024-12-02 | $11.50 | $10.84 | $0.66 | 87,423.0 | +5.90% |
| 2024-11-29 | $10.98 | $10.70 | $0.28 | 9,657.0 | -0.37% |
| 2024-11-27 | $11.00 | $10.82 | $0.18 | 9,667.0 | +0.65% |
| 2024-11-26 | $10.89 | $10.71 | $0.18 | 5,544.0 | +1.50% |
| 2024-11-25 | $10.98 | $10.46 | $0.525 | 35,858.0 | +2.40% |
| 2024-11-22 | $10.40 | $10.25 | $0.15 | 32,342.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.38 | $10.84 | $1.54 | 786,396.0 | +4.52% |
| 2024-11 | $11.00 | $9.17 | $1.83 | 793,080.0 | +14.35% |
| 2024-10 | $9.86 | $9.00 | $0.86 | 651,405.0 | -2.27% |
| 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% |
0.54%
0.31%
자본화:
|
볼륨(24시간):