Stockscreener 앱 받기
3.30
2.17%
0.07
시간 외 거래:
3.39
0.09
+2.73%
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.40 | $3.25 | $0.15 | 327,798.0 | +2.17% |
| 2024-11-21 | $3.38 | $3.16 | $0.2195 | 377,005.0 | -2.42% |
| 2024-11-20 | $3.44 | $3.15 | $0.2882 | 625,892.0 | -2.65% |
| 2024-11-19 | $3.47 | $3.20 | $0.27 | 1,363,651.0 | +7.94% |
| 2024-11-18 | $3.20 | $2.84 | $0.36 | 837,808.0 | +16.67% |
| 2024-11-15 | $3.04 | $2.70 | $0.34 | 402,078.0 | -8.47% |
| 2024-11-14 | $2.98 | $2.74 | $0.24 | 624,253.0 | +1.37% |
| 2024-11-13 | $3.15 | $2.85 | $0.30 | 815,875.0 | -8.20% |
| 2024-11-12 | $3.39 | $3.17 | $0.22 | 359,066.0 | -3.35% |
| 2024-11-11 | $3.49 | $3.14 | $0.3497 | 953,313.0 | -9.64% |
| 2024-11-08 | $3.89 | $3.54 | $0.35 | 620,500.0 | -4.47% |
| 2024-11-07 | $3.92 | $3.68 | $0.2399 | 549,831.0 | +0.00% |
| 2024-11-06 | $4.18 | $3.53 | $0.65 | 1,115,027.0 | -9.09% |
| 2024-11-05 | $4.32 | $4.01 | $0.308 | 549,482.0 | -2.11% |
| 2024-11-04 | $4.55 | $4.23 | $0.32 | 1,035,427.0 | +1.67% |
| 2024-11-01 | $4.28 | $3.92 | $0.365 | 1,124,077.0 | +0.72% |
| 2024-10-31 | $4.37 | $3.70 | $0.67 | 3,101,382.0 | +12.70% |
| 2024-10-30 | $3.82 | $3.48 | $0.3489 | 812,379.0 | +4.82% |
| 2024-10-29 | $3.99 | $3.52 | $0.4687 | 1,385,094.0 | -11.53% |
| 2024-10-28 | $4.14 | $3.75 | $0.39 | 2,260,854.0 | -13.82% |
| 2024-10-25 | $4.70 | $4.22 | $0.48 | 992,861.0 | +7.18% |
Indonesia Energy Corp Ltd 주식 (INDO) 연도별 가격 이력
이 심층 분석에서는 Indonesia Energy Corp Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indonesia Energy Corp Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.55 | $2.70 | $1.85 | 12,008,881.0 | -20.86% |
| 2024-10 | $5.88 | $2.34 | $3.54 | 214,529,569.0 | +75.95% |
| 2024-09 | $3.19 | $2.34 | $0.85 | 8,921,003.0 | -27.52% |
| 2024-08 | $4.89 | $2.24 | $2.65 | 153,216,823.0 | +39.74% |
| 2024-07 | $2.82 | $2.06 | $0.7599 | 5,099,744.0 | -14.91% |
| 2024-06 | $3.13 | $2.53 | $0.60 | 1,565,076.0 | -11.00% |
| 2024-05 | $4.64 | $2.95 | $1.69 | 6,697,126.0 | -25.54% |
| 2024-04 | $6.65 | $2.09 | $4.56 | 130,942,096.0 | +92.13% |
| 2024-03 | $2.39 | $2.03 | $0.36 | 715,410.0 | -5.26% |
| 2024-02 | $2.69 | $2.22 | $0.47 | 603,373.0 | -12.05% |
| 2024-01 | $2.96 | $2.57 | $0.3879 | 743,208.0 | -4.34% |
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.03 | $2.42 | $0.6075 | 1,108,129.0 | -10.86% |
| 2023-11 | $3.71 | $2.82 | $0.8901 | 1,149,455.0 | -16.25% |
| 2023-10 | $4.38 | $3.35 | $1.03 | 7,060,514.0 | -1.89% |
| 2023-09 | $4.13 | $3.26 | $0.87 | 2,084,323.0 | +15.26% |
| 2023-08 | $4.64 | $3.12 | $1.52 | 1,521,357.0 | -28.51% |
| 2023-07 | $4.66 | $4.10 | $0.56 | 1,307,591.0 | +1.58% |
| 2023-06 | $5.14 | $4.17 | $0.97 | 1,355,459.0 | -5.15% |
| 2023-05 | $5.00 | $4.40 | $0.60 | 1,281,903.0 | -2.51% |
| 2023-04 | $6.69 | $4.52 | $2.17 | 21,824,910.0 | +0.21% |
| 2023-03 | $5.74 | $4.50 | $1.24 | 1,788,813.0 | -15.12% |
| 2023-02 | $6.74 | $5.50 | $1.24 | 2,838,652.0 | -6.18% |
| 2023-01 | $6.93 | $4.40 | $2.53 | 4,184,197.0 | +28.54% |
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.50 | $4.26 | $2.24 | 4,044,571.0 | -24.72% |
| 2022-11 | $7.29 | $5.92 | $1.37 | 7,630,521.0 | -7.20% |
| 2022-10 | $9.30 | $6.03 | $3.27 | 27,396,157.0 | +3.25% |
| 2022-09 | $8.59 | $5.12 | $3.47 | 24,190,276.0 | -13.64% |
| 2022-08 | $12.76 | $5.70 | $7.06 | 134,483,702.0 | +18.17% |
| 2022-07 | $7.76 | $5.61 | $2.15 | 26,250,399.0 | -3.36% |
| 2022-06 | $17.30 | $6.30 | $11.00 | 45,380,898.0 | -60.85% |
| 2022-05 | $22.55 | $12.09 | $10.46 | 31,959,957.0 | -8.28% |
| 2022-04 | $30.69 | $14.32 | $16.37 | 38,048,698.0 | -19.43% |
| 2022-03 | $86.99 | $10.78 | $76.21 | 207,760,274.0 | +67.70% |
| 2022-02 | $15.15 | $3.60 | $11.55 | 237,390,846.0 | +184.21% |
| 2022-01 | $9.21 | $2.61 | $6.60 | 84,498,096.0 | +69.64% |
1.53%
1.94%
자본화:
|
볼륨(24시간):