Stockscreener 앱 받기
0.4904
8.49%
-0.0455
시간 외 거래:
.50
0.0096
+1.96%
Eastside Distilling Inc 주식 (EAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.5219 | $0.41 | $0.1119 | 273,233.0 | -8.49% |
| 2024-11-15 | $0.588 | $0.5101 | $0.0779 | 56,815.0 | -2.26% |
| 2024-11-14 | $0.5954 | $0.54 | $0.0554 | 56,386.0 | -3.81% |
| 2024-11-13 | $0.5936 | $0.5524 | $0.0412 | 44,466.0 | -1.61% |
| 2024-11-12 | $0.58 | $0.5349 | $0.0451 | 95,624.0 | +8.69% |
| 2024-11-11 | $0.5625 | $0.5102 | $0.0523 | 48,521.0 | -3.96% |
| 2024-11-08 | $0.59 | $0.5322 | $0.0578 | 123,353.0 | -0.80% |
| 2024-11-07 | $0.5782 | $0.501 | $0.0772 | 636,817.0 | +3.80% |
| 2024-11-06 | $0.539 | $0.50 | $0.039 | 24,502.0 | +3.36% |
| 2024-11-05 | $0.567 | $0.51 | $0.057 | 41,857.0 | -5.87% |
| 2024-11-04 | $0.59 | $0.5535 | $0.0365 | 11,826.0 | -4.48% |
| 2024-11-01 | $0.6056 | $0.55 | $0.0556 | 5,466.0 | -4.35% |
| 2024-10-31 | $0.6064 | $0.545 | $0.0614 | 74,489.0 | +8.29% |
| 2024-10-30 | $0.60 | $0.56 | $0.04 | 52,477.0 | -4.66% |
| 2024-10-29 | $0.6095 | $0.57 | $0.0395 | 34,393.0 | -3.63% |
| 2024-10-28 | $0.6196 | $0.568 | $0.0516 | 38,026.0 | +4.19% |
| 2024-10-25 | $0.635 | $0.5703 | $0.0647 | 40,733.0 | -5.28% |
| 2024-10-24 | $0.6498 | $0.561 | $0.0888 | 32,646.0 | +1.96% |
| 2024-10-23 | $0.6795 | $0.5826 | $0.0969 | 39,925.0 | -6.53% |
| 2024-10-22 | $0.679 | $0.6008 | $0.0782 | 64,709.0 | +2.08% |
Eastside Distilling Inc 주식 (EAST) 연도별 가격 이력
이 심층 분석에서는 Eastside Distilling Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastside Distilling Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastside Distilling Inc 주식 (EAST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.6056 | $0.41 | $0.1956 | 1,692,099.0 | -19.13% |
| 2024-10 | $0.695 | $0.49 | $0.205 | 1,919,955.0 | +18.86% |
| 2024-09 | $2.98 | $0.441 | $2.54 | 147,205,439.0 | -40.27% |
| 2024-08 | $1.09 | $0.65 | $0.44 | 3,115,753.0 | -7.92% |
| 2024-07 | $1.29 | $0.87 | $0.4199 | 1,579,657.0 | -10.79% |
| 2024-06 | $1.25 | $0.893 | $0.3569 | 722,311.0 | +1.95% |
| 2024-05 | $1.79 | $0.93 | $0.8586 | 3,073,646.0 | +0.00% |
| 2024-04 | $1.19 | $0.8401 | $0.3499 | 917,980.0 | +3.03% |
| 2024-03 | $1.50 | $0.92 | $0.58 | 1,350,950.0 | -10.41% |
| 2024-02 | $1.35 | $0.961 | $0.389 | 6,164,500.0 | -0.45% |
| 2024-01 | $1.31 | $0.9877 | $0.3223 | 1,055,893.0 | -13.95% |
Eastside Distilling Inc 주식 (EAST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.38 | $0.9001 | $0.4799 | 521,532.0 | +0.78% |
| 2023-11 | $1.65 | $0.9001 | $0.7499 | 1,239,662.0 | -21.47% |
| 2023-10 | $2.06 | $1.21 | $0.8499 | 2,197,821.0 | +22.56% |
| 2023-09 | $2.60 | $1.19 | $1.41 | 2,076,087.0 | -20.83% |
| 2023-08 | $3.59 | $1.62 | $1.97 | 1,235,101.0 | -44.92% |
| 2023-07 | $6.30 | $2.80 | $3.50 | 4,805,703.0 | -5.57% |
| 2023-06 | $8.22 | $3.03 | $5.19 | 9,588,924.0 | -10.28% |
| 2023-05 | $5.30 | $3.39 | $1.91 | 1,476,216.9 | -7.41% |
| 2023-04 | $5.84 | $3.62 | $2.22 | 169,499.0 | -44.46% |
| 2023-03 | $7.20 | $4.44 | $2.76 | 66,483.4 | +22.85% |
| 2023-02 | $10.39 | $5.21 | $5.18 | 462,515.6 | +6.86% |
| 2023-01 | $6.00 | $4.94 | $1.06 | 42,539.7 | +16.47% |
Eastside Distilling Inc 주식 (EAST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.26 | $4.00 | $2.26 | 54,294.4 | -9.17% |
| 2022-11 | $6.60 | $4.81 | $1.79 | 62,947.9 | -18.29% |
| 2022-10 | $7.44 | $5.40 | $2.04 | 130,253.9 | +11.34% |
| 2022-09 | $9.96 | $5.20 | $4.76 | 173,964.9 | -42.17% |
| 2022-08 | $17.80 | $9.20 | $8.60 | 195,754.8 | -29.03% |
| 2022-07 | $14.84 | $11.60 | $3.24 | 27,871.4 | -2.19% |
| 2022-06 | $19.20 | $11.59 | $7.61 | 74,851.7 | +1.47% |
| 2022-05 | $19.41 | $12.87 | $6.54 | 52,353.4 | -27.58% |
| 2022-04 | $29.80 | $17.40 | $12.40 | 163,042.8 | -1.96% |
| 2022-03 | $25.40 | $15.80 | $9.60 | 192,383.8 | -12.13% |
| 2022-02 | $25.00 | $15.20 | $9.80 | 92,298.8 | -8.40% |
| 2022-01 | $37.60 | $20.00 | $17.60 | 65,960.7 | -33.52% |
10.47%
4.25%
자본화:
|
볼륨(24시간):