Stockscreener 앱 받기
2.63
3.31%
-0.09
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.70 | $2.60 | $0.105 | 2,360,245.0 | -3.31% |
| 2024-12-19 | $2.81 | $2.68 | $0.125 | 862,634.0 | -1.81% |
| 2024-12-18 | $3.11 | $2.76 | $0.35 | 1,383,433.0 | -10.65% |
| 2024-12-17 | $3.12 | $3.01 | $0.11 | 737,627.0 | +1.64% |
| 2024-12-16 | $3.06 | $2.95 | $0.115 | 818,082.0 | +3.04% |
| 2024-12-13 | $3.00 | $2.89 | $0.11 | 1,363,596.0 | -1.66% |
| 2024-12-12 | $3.04 | $3.00 | $0.04 | 396,316.0 | -0.66% |
| 2024-12-11 | $3.07 | $2.80 | $0.27 | 1,644,989.0 | -3.19% |
| 2024-12-10 | $3.15 | $3.10 | $0.06 | 575,745.0 | +0.00% |
| 2024-12-09 | $3.21 | $3.11 | $0.10 | 600,368.0 | +0.32% |
| 2024-12-06 | $3.18 | $3.10 | $0.08 | 561,775.0 | -0.32% |
| 2024-12-05 | $3.17 | $3.10 | $0.07 | 1,485,614.0 | -0.95% |
| 2024-12-04 | $3.24 | $3.16 | $0.08 | 638,096.0 | +0.32% |
| 2024-12-03 | $3.19 | $3.08 | $0.115 | 847,687.0 | +0.00% |
| 2024-12-02 | $3.20 | $3.02 | $0.185 | 848,161.0 | +3.62% |
| 2024-11-29 | $3.13 | $3.04 | $0.09 | 455,298.0 | -0.98% |
| 2024-11-27 | $3.12 | $3.04 | $0.08 | 512,185.0 | +0.33% |
| 2024-11-26 | $3.07 | $3.00 | $0.065 | 723,280.0 | -1.29% |
| 2024-11-25 | $3.21 | $3.06 | $0.145 | 1,041,232.0 | +2.31% |
| 2024-11-22 | $3.07 | $2.99 | $0.0775 | 738,602.0 | +1.34% |
E 2 Open Parent Holdings Inc 주식 (ETWO) 연도별 가격 이력
이 심층 분석에서는 E 2 Open Parent Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 E 2 Open Parent Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $2.60 | $0.645 | 17,484,613.0 | -13.49% |
| 2024-11 | $3.45 | $2.89 | $0.56 | 24,637,044.0 | +3.75% |
| 2024-10 | $4.40 | $2.93 | $1.47 | 25,556,783.0 | -33.56% |
| 2024-09 | $4.63 | $4.18 | $0.45 | 36,953,192.0 | -1.56% |
| 2024-08 | $4.69 | $3.99 | $0.70 | 19,163,763.0 | -4.07% |
| 2024-07 | $4.82 | $3.60 | $1.22 | 26,017,647.0 | +4.01% |
| 2024-06 | $4.77 | $4.29 | $0.48 | 13,198,302.0 | -3.65% |
| 2024-05 | $5.08 | $4.56 | $0.515 | 21,894,919.0 | -3.92% |
| 2024-04 | $5.06 | $3.76 | $1.30 | 15,064,502.0 | +9.23% |
| 2024-03 | $4.58 | $3.92 | $0.66 | 21,009,856.0 | +4.96% |
| 2024-02 | $4.34 | $3.61 | $0.735 | 23,055,880.0 | +12.50% |
| 2024-01 | $4.59 | $3.35 | $1.24 | 25,546,427.0 | -14.35% |
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.53 | $1.06 | 25,983,291.0 | +20.60% |
| 2023-11 | $3.71 | $2.84 | $0.87 | 25,987,430.0 | +25.95% |
| 2023-10 | $4.55 | $2.15 | $2.40 | 108,793,885.0 | -36.34% |
| 2023-09 | $5.16 | $4.45 | $0.705 | 22,551,612.0 | -6.00% |
| 2023-08 | $5.16 | $4.38 | $0.785 | 22,912,089.0 | -6.21% |
| 2023-07 | $6.90 | $4.86 | $2.04 | 25,545,327.0 | -8.04% |
| 2023-06 | $5.68 | $4.81 | $0.87 | 32,815,614.0 | +12.00% |
| 2023-05 | $6.31 | $3.92 | $2.39 | 44,474,884.0 | -20.51% |
| 2023-04 | $6.68 | $5.70 | $0.98 | 18,732,929.0 | +8.08% |
| 2023-03 | $6.29 | $5.06 | $1.23 | 38,296,059.0 | -6.13% |
| 2023-02 | $7.21 | $5.83 | $1.38 | 32,829,941.0 | -10.14% |
| 2023-01 | $7.01 | $5.26 | $1.75 | 30,441,050.0 | +17.55% |
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.18 | $5.33 | $0.855 | 25,027,370.0 | -0.34% |
| 2022-11 | $6.45 | $4.96 | $1.49 | 29,749,247.0 | +1.03% |
| 2022-10 | $7.00 | $4.89 | $2.12 | 52,231,275.0 | -3.95% |
| 2022-09 | $7.22 | $5.89 | $1.33 | 42,290,225.0 | -11.64% |
| 2022-08 | $8.05 | $6.61 | $1.44 | 35,511,119.0 | +1.78% |
| 2022-07 | $8.25 | $6.07 | $2.18 | 41,298,909.0 | -13.24% |
| 2022-06 | $8.70 | $7.00 | $1.69 | 42,459,187.0 | -3.71% |
| 2022-05 | $9.18 | $7.14 | $2.04 | 49,861,985.0 | +4.39% |
| 2022-04 | $9.24 | $7.17 | $2.08 | 49,323,532.0 | -12.15% |
| 2022-03 | $9.84 | $8.12 | $1.72 | 59,650,446.0 | -1.89% |
| 2022-02 | $9.67 | $7.66 | $2.01 | 42,395,555.0 | -3.44% |
| 2022-01 | $11.56 | $7.84 | $3.72 | 81,836,375.0 | -17.41% |
11.56%
1.36%
자본화:
|
볼륨(24시간):