Stockscreener 앱 받기
13.89
0.07%
0.010
Frequency Electronics Inc 주식 (FEIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.12 | $13.50 | $0.6199 | 24,674.0 | +0.07% |
| 2024-11-26 | $13.90 | $13.21 | $0.69 | 108,450.0 | +4.44% |
| 2024-11-25 | $13.34 | $13.05 | $0.29 | 41,233.0 | +1.53% |
| 2024-11-22 | $13.37 | $13.07 | $0.30 | 28,519.0 | -0.38% |
| 2024-11-21 | $13.39 | $13.14 | $0.25 | 15,264.0 | +0.15% |
| 2024-11-20 | $13.19 | $13.00 | $0.19 | 23,706.0 | +1.00% |
| 2024-11-19 | $13.25 | $12.72 | $0.53 | 27,509.0 | +1.01% |
| 2024-11-18 | $13.23 | $12.83 | $0.406 | 26,776.0 | +0.00% |
| 2024-11-15 | $12.89 | $12.62 | $0.2674 | 15,985.0 | -0.23% |
| 2024-11-14 | $13.04 | $12.69 | $0.35 | 18,049.0 | -0.69% |
| 2024-11-13 | $13.20 | $12.85 | $0.35 | 22,648.0 | +0.54% |
| 2024-11-12 | $13.32 | $12.88 | $0.4399 | 23,471.0 | -1.38% |
| 2024-11-11 | $13.29 | $12.84 | $0.4499 | 24,700.0 | -0.38% |
| 2024-11-08 | $13.35 | $12.91 | $0.44 | 34,546.0 | +2.50% |
| 2024-11-07 | $13.02 | $12.58 | $0.44 | 16,884.0 | +1.75% |
| 2024-11-06 | $13.37 | $12.60 | $0.7693 | 131,139.0 | -1.33% |
| 2024-11-05 | $12.97 | $12.65 | $0.32 | 9,333.0 | +1.19% |
| 2024-11-04 | $12.85 | $12.47 | $0.3837 | 24,375.0 | -0.39% |
| 2024-11-01 | $12.74 | $12.50 | $0.243 | 17,874.0 | +0.40% |
| 2024-10-31 | $12.67 | $12.38 | $0.29 | 15,583.0 | -0.47% |
| 2024-10-30 | $12.81 | $12.46 | $0.3482 | 8,641.0 | +0.32% |
| 2024-10-29 | $12.79 | $12.34 | $0.45 | 15,754.0 | +0.48% |
Frequency Electronics Inc 주식 (FEIM) 연도별 가격 이력
이 심층 분석에서는 Frequency Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEIM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Frequency Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.12 | $12.47 | $1.65 | 659,809.0 | +10.06% |
| 2024-10 | $13.23 | $11.71 | $1.52 | 453,542.0 | +4.47% |
| 2024-09 | $14.31 | $11.74 | $2.57 | 1,380,813.0 | -14.33% |
| 2024-08 | $14.50 | $11.51 | $2.99 | 1,991,342.0 | +3.68% |
| 2024-07 | $14.23 | $8.80 | $5.43 | 3,510,980.0 | +49.29% |
| 2024-06 | $9.59 | $8.62 | $0.97 | 244,357.0 | +1.22% |
| 2024-05 | $9.96 | $8.85 | $1.11 | 339,392.0 | -6.25% |
| 2024-04 | $10.85 | $9.42 | $1.43 | 282,741.0 | -11.85% |
| 2024-03 | $11.35 | $9.15 | $2.20 | 840,706.0 | +1.49% |
| 2024-02 | $11.25 | $10.20 | $1.05 | 542,806.0 | +4.99% |
| 2024-01 | $10.88 | $9.95 | $0.93 | 309,820.0 | -6.67% |
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.19 | $9.55 | $1.64 | 1,112,457.0 | +10.94% |
| 2023-11 | $11.41 | $7.20 | $4.21 | 906,305.0 | +32.31% |
| 2023-10 | $7.96 | $6.90 | $1.06 | 512,630.0 | +7.49% |
| 2023-09 | $7.30 | $6.36 | $0.9399 | 437,558.0 | +4.99% |
| 2023-08 | $7.18 | $6.35 | $0.835 | 65,488.0 | -4.34% |
| 2023-07 | $7.25 | $6.22 | $1.03 | 284,395.0 | +4.38% |
| 2023-06 | $6.97 | $6.44 | $0.535 | 44,825.0 | +1.07% |
| 2023-05 | $6.98 | $6.50 | $0.48 | 71,797.0 | +0.23% |
| 2023-04 | $7.10 | $6.33 | $0.7654 | 89,215.0 | -5.15% |
| 2023-03 | $7.00 | $6.26 | $0.7449 | 230,484.0 | +9.02% |
| 2023-02 | $6.37 | $5.85 | $0.52 | 121,242.0 | +5.33% |
| 2023-01 | $7.42 | $5.40 | $2.02 | 354,782.0 | -14.89% |
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.38 | $5.12 | $2.26 | 305,846.0 | +18.29% |
| 2022-11 | $5.96 | $5.18 | $0.78 | 119,057.0 | +15.73% |
| 2022-10 | $5.88 | $4.92 | $0.9515 | 168,618.0 | -10.43% |
| 2022-09 | $6.72 | $5.30 | $1.42 | 215,879.0 | -11.40% |
| 2022-08 | $6.75 | $6.18 | $0.565 | 176,799.0 | -1.67% |
| 2022-07 | $7.26 | $5.90 | $1.36 | 129,900.0 | -9.59% |
| 2022-06 | $7.86 | $6.80 | $1.06 | 259,766.0 | -7.24% |
| 2022-05 | $8.02 | $7.18 | $0.8362 | 83,616.0 | -2.96% |
| 2022-04 | $9.75 | $7.68 | $2.07 | 214,001.0 | -6.78% |
| 2022-03 | $9.40 | $8.32 | $1.08 | 146,556.0 | -4.71% |
| 2022-02 | $9.59 | $8.55 | $1.04 | 97,590.0 | +0.44% |
| 2022-01 | $10.00 | $8.92 | $1.08 | 94,684.0 | -8.92% |
0.64%
2.38%
자본화:
|
볼륨(24시간):