Stockscreener 앱 받기
6.85
1.48%
0.10
Ellington Credit Co 주식 (EARN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.90 | $6.76 | $0.14 | 561,181.0 | +1.48% |
| 2024-11-26 | $6.76 | $6.68 | $0.08 | 324,521.0 | +0.30% |
| 2024-11-25 | $6.83 | $6.72 | $0.1112 | 404,494.0 | -0.44% |
| 2024-11-22 | $6.77 | $6.64 | $0.13 | 480,853.0 | +1.65% |
| 2024-11-21 | $6.66 | $6.55 | $0.11 | 237,659.0 | +1.22% |
| 2024-11-20 | $6.67 | $6.51 | $0.155 | 335,321.0 | -1.20% |
| 2024-11-19 | $6.68 | $6.51 | $0.17 | 366,489.0 | +1.22% |
| 2024-11-18 | $6.58 | $6.43 | $0.1499 | 412,661.0 | +1.70% |
| 2024-11-15 | $6.50 | $6.33 | $0.17 | 686,973.0 | +2.05% |
| 2024-11-14 | $6.38 | $6.30 | $0.075 | 362,895.0 | -0.63% |
| 2024-11-13 | $6.56 | $6.26 | $0.30 | 864,290.0 | -1.85% |
| 2024-11-12 | $6.60 | $6.47 | $0.1298 | 347,241.0 | -1.96% |
| 2024-11-11 | $6.68 | $6.54 | $0.14 | 346,497.0 | +0.00% |
| 2024-11-08 | $6.64 | $6.38 | $0.26 | 450,634.0 | +3.28% |
| 2024-11-07 | $6.49 | $6.37 | $0.12 | 383,804.0 | +0.63% |
| 2024-11-06 | $6.60 | $6.25 | $0.35 | 770,751.0 | -2.15% |
| 2024-11-05 | $6.53 | $6.33 | $0.195 | 493,667.0 | +1.88% |
| 2024-11-04 | $6.45 | $6.36 | $0.09 | 358,161.0 | -0.78% |
| 2024-11-01 | $6.55 | $6.43 | $0.125 | 543,108.0 | -1.53% |
| 2024-10-31 | $6.59 | $6.43 | $0.1599 | 458,296.0 | -1.65% |
| 2024-10-30 | $6.70 | $6.61 | $0.09 | 631,743.0 | +0.15% |
| 2024-10-29 | $6.84 | $6.60 | $0.24 | 750,650.0 | -2.21% |
Ellington Credit Co 주식 (EARN) 연도별 가격 이력
이 심층 분석에서는 Ellington Credit Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EARN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellington Credit Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellington Credit Co 주식 (EARN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.90 | $6.25 | $0.65 | 9,292,381.0 | +4.74% |
| 2024-10 | $7.11 | $6.43 | $0.6799 | 8,547,344.0 | -6.30% |
| 2024-09 | $7.11 | $6.76 | $0.35 | 7,699,366.0 | +0.87% |
| 2024-08 | $7.08 | $6.20 | $0.8825 | 8,091,973.0 | -1.42% |
| 2024-07 | $7.20 | $6.81 | $0.39 | 11,248,402.0 | +1.01% |
| 2024-06 | $7.20 | $6.89 | $0.3086 | 4,842,792.0 | -1.56% |
| 2024-05 | $7.26 | $6.62 | $0.64 | 5,417,970.0 | +6.81% |
| 2024-04 | $7.05 | $6.46 | $0.59 | 5,000,538.0 | -4.34% |
| 2024-03 | $7.02 | $5.91 | $1.11 | 5,423,065.0 | +16.13% |
| 2024-02 | $6.14 | $5.54 | $0.5958 | 5,127,482.0 | -0.67% |
| 2024-01 | $6.25 | $5.83 | $0.42 | 5,082,364.0 | -2.28% |
Ellington Credit Co 주식 (EARN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $6.00 | $0.455 | 5,577,490.0 | +0.99% |
| 2023-11 | $6.15 | $5.27 | $0.8799 | 2,849,662.0 | +14.96% |
| 2023-10 | $6.20 | $5.09 | $1.11 | 2,832,321.0 | -14.98% |
| 2023-09 | $6.63 | $6.07 | $0.56 | 1,938,182.0 | -5.91% |
| 2023-08 | $7.27 | $6.50 | $0.77 | 2,934,103.0 | -9.34% |
| 2023-07 | $7.64 | $6.82 | $0.82 | 2,818,493.0 | +0.97% |
| 2023-06 | $7.36 | $6.85 | $0.51 | 1,783,977.0 | +5.10% |
| 2023-05 | $7.41 | $6.75 | $0.66 | 1,565,090.0 | -6.92% |
| 2023-04 | $7.45 | $6.95 | $0.50 | 1,604,323.0 | +0.96% |
| 2023-03 | $7.94 | $6.83 | $1.11 | 2,252,219.0 | -5.93% |
| 2023-02 | $8.09 | $7.64 | $0.45 | 1,596,804.0 | -1.90% |
| 2023-01 | $8.15 | $6.89 | $1.26 | 1,973,411.0 | +15.31% |
Ellington Credit Co 주식 (EARN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.39 | $6.74 | $0.65 | 1,873,477.0 | -5.64% |
| 2022-11 | $7.41 | $6.36 | $1.05 | 1,762,318.0 | +8.67% |
| 2022-10 | $7.05 | $5.70 | $1.35 | 1,814,407.0 | +8.43% |
| 2022-09 | $8.05 | $5.90 | $2.15 | 1,917,725.0 | -23.64% |
| 2022-08 | $8.84 | $8.03 | $0.8099 | 2,056,109.0 | -4.94% |
| 2022-07 | $8.75 | $7.45 | $1.30 | 1,713,057.0 | +13.79% |
| 2022-06 | $8.31 | $6.40 | $1.91 | 2,446,594.0 | -8.46% |
| 2022-05 | $8.97 | $7.50 | $1.47 | 3,493,633.0 | -7.06% |
| 2022-04 | $10.02 | $8.61 | $1.41 | 3,801,569.0 | -12.98% |
| 2022-03 | $10.37 | $9.20 | $1.17 | 2,889,368.0 | +4.67% |
| 2022-02 | $10.53 | $8.90 | $1.63 | 2,580,008.0 | -8.54% |
| 2022-01 | $11.07 | $9.90 | $1.17 | 2,826,438.0 | +1.44% |
0.17%
0.02%
자본화:
|
볼륨(24시간):