Stockscreener 앱 받기
0.4796
1.11%
0.00526
시간 외 거래:
.47
-0.0096
-2.00%
Janover Inc 주식 (JNVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.499 | $0.46 | $0.039 | 48,209.0 | +1.11% |
| 2024-11-21 | $0.4927 | $0.4703 | $0.0224 | 35,366.0 | -3.78% |
| 2024-11-20 | $0.5096 | $0.4801 | $0.0295 | 29,437.0 | -0.60% |
| 2024-11-19 | $0.51 | $0.48 | $0.03 | 45,209.0 | -3.31% |
| 2024-11-18 | $0.539 | $0.50 | $0.039 | 58,283.0 | -4.08% |
| 2024-11-15 | $0.59 | $0.51 | $0.08 | 102,269.0 | -12.31% |
| 2024-11-14 | $0.65 | $0.573 | $0.077 | 97,730.0 | -8.35% |
| 2024-11-13 | $0.69 | $0.6129 | $0.0771 | 478,578.0 | +2.49% |
| 2024-11-12 | $0.68 | $0.5541 | $0.1259 | 736,861.0 | +4.44% |
| 2024-11-11 | $0.6881 | $0.4263 | $0.2618 | 20,760,143.0 | +15.15% |
| 2024-11-08 | $0.5559 | $0.50 | $0.0559 | 86,586.0 | +0.35% |
| 2024-11-07 | $0.5462 | $0.5003 | $0.0459 | 88,305.0 | +0.56% |
| 2024-11-06 | $0.64 | $0.5013 | $0.1387 | 214,551.0 | -4.86% |
| 2024-11-05 | $0.63 | $0.54 | $0.09 | 119,205.0 | +3.82% |
| 2024-11-04 | $0.6798 | $0.527 | $0.1528 | 792,455.0 | +6.24% |
| 2024-11-01 | $0.5595 | $0.5013 | $0.0582 | 17,299.0 | -3.81% |
| 2024-10-31 | $0.5502 | $0.5201 | $0.0301 | 34,077.0 | -3.64% |
| 2024-10-30 | $0.5768 | $0.55 | $0.0268 | 29,217.0 | -2.14% |
| 2024-10-29 | $0.6185 | $0.56 | $0.0585 | 20,901.0 | -1.90% |
| 2024-10-28 | $0.6985 | $0.572 | $0.1265 | 140,719.0 | -21.23% |
| 2024-10-25 | $0.88 | $0.55 | $0.33 | 476,487.0 | +13.69% |
| 2024-10-24 | $0.727 | $0.5501 | $0.1769 | 669,326.0 | +25.75% |
Janover Inc 주식 (JNVR) 연도별 가격 이력
이 심층 분석에서는 Janover Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JNVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Janover Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Janover Inc 주식 (JNVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.69 | $0.4263 | $0.2637 | 23,758,695.0 | -9.51% |
| 2024-10 | $0.88 | $0.4907 | $0.3893 | 1,750,212.0 | -17.19% |
| 2024-09 | $0.78 | $0.43 | $0.35 | 1,413,630.0 | +32.64% |
| 2024-08 | $0.72 | $0.4208 | $0.2992 | 1,673,802.0 | -30.86% |
| 2024-07 | $1.14 | $0.6313 | $0.5086 | 20,821,562.0 | -8.89% |
| 2024-06 | $1.02 | $0.7507 | $0.2693 | 517,573.0 | -21.84% |
| 2024-05 | $1.27 | $0.96 | $0.31 | 367,079.0 | -5.77% |
| 2024-04 | $1.33 | $0.9226 | $0.4074 | 1,169,044.0 | -13.33% |
| 2024-03 | $1.48 | $1.20 | $0.28 | 198,941.0 | +0.00% |
| 2024-02 | $1.42 | $1.14 | $0.28 | 260,287.0 | -5.51% |
| 2024-01 | $1.35 | $0.91 | $0.44 | 331,445.0 | +23.30% |
Janover Inc 주식 (JNVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.84 | $0.80 | $1.04 | 3,970,039.0 | -13.59% |
| 2023-11 | $1.22 | $0.699 | $0.5241 | 673,059.0 | +34.88% |
| 2023-10 | $1.28 | $0.7911 | $0.4889 | 1,717,999.0 | -26.96% |
| 2023-09 | $1.54 | $1.21 | $0.3299 | 250,273.0 | +0.00% |
1.77%
0.01%
자본화:
|
볼륨(24시간):