Stockscreener 앱 받기
0.46
4.07%
0.018
시간 외 거래:
.48
0.02
+4.35%
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.4707 | $0.4335 | $0.0372 | 67,828.0 | +4.07% |
| 2024-11-20 | $0.48 | $0.43 | $0.05 | 27,819.0 | +0.32% |
| 2024-11-19 | $0.47 | $0.431 | $0.039 | 46,635.0 | -0.99% |
| 2024-11-18 | $0.48 | $0.44 | $0.04 | 68,226.0 | -5.32% |
| 2024-11-15 | $0.48 | $0.4495 | $0.0305 | 28,845.0 | +2.17% |
| 2024-11-14 | $0.47 | $0.45 | $0.02 | 45,470.0 | -0.22% |
| 2024-11-13 | $0.50 | $0.45 | $0.05 | 57,986.0 | -3.96% |
| 2024-11-12 | $0.483 | $0.451 | $0.032 | 38,319.0 | +2.13% |
| 2024-11-11 | $0.51 | $0.46 | $0.05 | 43,900.0 | -5.24% |
| 2024-11-08 | $0.56 | $0.47 | $0.09 | 120,773.0 | +5.53% |
| 2024-11-07 | $0.5296 | $0.4595 | $0.0701 | 91,999.0 | -2.41% |
| 2024-11-06 | $0.50 | $0.47 | $0.03 | 51,143.0 | +3.79% |
| 2024-11-05 | $0.50 | $0.421 | $0.079 | 102,890.0 | +0.87% |
| 2024-11-04 | $0.5024 | $0.44 | $0.0624 | 52,348.0 | -0.28% |
| 2024-11-01 | $0.50 | $0.411 | $0.089 | 77,482.0 | -5.86% |
| 2024-10-31 | $0.498 | $0.46 | $0.038 | 49,706.0 | +5.35% |
| 2024-10-30 | $0.4986 | $0.4501 | $0.0485 | 54,040.0 | -6.04% |
| 2024-10-29 | $0.50 | $0.4312 | $0.0688 | 106,647.0 | -4.07% |
| 2024-10-28 | $0.5395 | $0.4915 | $0.048 | 82,948.0 | -3.98% |
| 2024-10-25 | $0.567 | $0.50 | $0.067 | 116,423.0 | +7.85% |
| 2024-10-24 | $0.555 | $0.495 | $0.06 | 144,804.0 | -10.05% |
| 2024-10-23 | $0.58 | $0.50 | $0.08 | 89,107.0 | +4.14% |
5 E Advanced Materials Inc 주식 (FEAM) 연도별 가격 이력
이 심층 분석에서는 5 E Advanced Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 5 E Advanced Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.56 | $0.411 | $0.149 | 989,491.0 | -6.12% |
| 2024-10 | $0.80 | $0.4312 | $0.3688 | 3,267,700.0 | -9.26% |
| 2024-09 | $0.7499 | $0.4038 | $0.3461 | 1,965,084.0 | -24.89% |
| 2024-08 | $1.01 | $0.6261 | $0.3839 | 1,900,637.0 | -27.38% |
| 2024-07 | $1.37 | $0.952 | $0.418 | 2,457,997.0 | -18.18% |
| 2024-06 | $1.61 | $1.14 | $0.47 | 6,812,214.0 | -15.97% |
| 2024-05 | $2.00 | $1.13 | $0.865 | 3,856,798.0 | +25.22% |
| 2024-04 | $1.66 | $1.08 | $0.58 | 3,721,580.0 | -14.18% |
| 2024-03 | $1.87 | $1.17 | $0.70 | 4,385,378.0 | -25.97% |
| 2024-02 | $2.48 | $1.03 | $1.45 | 3,542,834.0 | +27.46% |
| 2024-01 | $1.63 | $1.11 | $0.52 | 3,362,668.0 | +0.71% |
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $1.27 | $0.96 | 5,486,547.0 | -31.55% |
| 2023-11 | $2.61 | $1.70 | $0.9099 | 2,438,972.0 | -8.44% |
| 2023-10 | $3.35 | $2.18 | $1.17 | 2,374,366.0 | -0.44% |
| 2023-09 | $2.92 | $2.17 | $0.7499 | 3,873,264.0 | -11.72% |
| 2023-08 | $3.77 | $2.51 | $1.26 | 1,887,542.0 | -27.07% |
| 2023-07 | $4.42 | $2.97 | $1.44 | 1,963,897.0 | +7.01% |
| 2023-06 | $4.60 | $2.65 | $1.95 | 5,708,942.0 | +15.49% |
| 2023-05 | $4.87 | $2.47 | $2.40 | 5,317,905.0 | -32.70% |
| 2023-04 | $6.18 | $3.76 | $2.42 | 5,519,076.0 | -22.14% |
| 2023-03 | $8.46 | $5.03 | $3.43 | 6,782,707.0 | -19.82% |
| 2023-02 | $9.90 | $6.70 | $3.20 | 2,800,091.0 | -31.37% |
| 2023-01 | $12.04 | $7.50 | $4.54 | 2,473,858.0 | +25.00% |
5 E Advanced Materials Inc 주식 (FEAM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.40 | $7.07 | $3.33 | 5,086,975.0 | -29.64% |
| 2022-11 | $14.37 | $10.14 | $4.23 | 2,983,439.0 | -16.29% |
| 2022-10 | $13.75 | $9.02 | $4.73 | 4,001,743.0 | +31.69% |
| 2022-09 | $19.97 | $9.43 | $10.54 | 6,447,747.0 | -32.27% |
| 2022-08 | $21.12 | $14.10 | $7.02 | 2,763,602.0 | -7.86% |
| 2022-07 | $17.16 | $11.53 | $5.63 | 2,115,205.0 | +33.66% |
| 2022-06 | $27.71 | $11.50 | $16.21 | 14,481,301.0 | -50.69% |
| 2022-05 | $26.80 | $22.89 | $3.91 | 1,144,473.0 | +0.00% |
0.98%
자본화:
|
볼륨(24시간):