Stockscreener 앱 받기
0.1961
12.06%
-0.0269
시간 외 거래:
.20
0.0039
+1.99%
Kwesst Micro Systems Inc 주식 (KWE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $0.2145 | $0.195 | $0.0195 | 532,990.0 | -12.06% |
| 2025-04-17 | $0.227 | $0.2145 | $0.0125 | 61,582.0 | +1.83% |
| 2025-04-16 | $0.23 | $0.2167 | $0.0133 | 127,413.0 | -4.74% |
| 2025-04-15 | $0.2305 | $0.22 | $0.0105 | 78,523.0 | -2.63% |
| 2025-04-14 | $0.2399 | $0.2257 | $0.0142 | 157,675.0 | +4.61% |
| 2025-04-11 | $0.23 | $0.212 | $0.018 | 158,886.0 | +4.39% |
| 2025-04-10 | $0.22 | $0.211 | $0.009 | 114,934.0 | -1.28% |
| 2025-04-09 | $0.22 | $0.20 | $0.02 | 405,038.0 | +3.20% |
| 2025-04-08 | $0.22 | $0.2105 | $0.0095 | 260,533.0 | +2.46% |
| 2025-04-07 | $0.22 | $0.2047 | $0.0153 | 341,827.0 | -5.86% |
| 2025-04-04 | $0.2325 | $0.2018 | $0.0307 | 228,999.0 | -6.94% |
| 2025-04-03 | $0.2592 | $0.2303 | $0.0289 | 287,795.0 | -9.77% |
| 2025-04-02 | $0.2688 | $0.2507 | $0.0181 | 190,936.0 | -0.83% |
| 2025-04-01 | $0.28 | $0.2601 | $0.0199 | 231,565.0 | -1.71% |
| 2025-03-31 | $0.2891 | $0.26 | $0.0291 | 374,656.0 | -6.99% |
| 2025-03-28 | $0.3055 | $0.2786 | $0.0269 | 198,631.0 | -2.33% |
| 2025-03-27 | $0.3105 | $0.2901 | $0.0204 | 198,588.0 | -5.52% |
| 2025-03-26 | $0.32 | $0.3051 | $0.0149 | 113,565.0 | -1.42% |
| 2025-03-25 | $0.3283 | $0.3043 | $0.024 | 141,698.0 | -1.03% |
Kwesst Micro Systems Inc 주식 (KWE) 연도별 가격 이력
이 심층 분석에서는 Kwesst Micro Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kwesst Micro Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kwesst Micro Systems Inc 주식 (KWE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.28 | $0.195 | $0.085 | 3,711,686.0 | -27.05% |
| 2025-03 | $0.4543 | $0.26 | $0.1943 | 6,933,961.0 | -37.50% |
| 2025-02 | $1.26 | $0.41 | $0.85 | 312,893,842.0 | -13.11% |
| 2025-01 | $0.99 | $0.477 | $0.513 | 29,554,739.0 | -29.29% |
Kwesst Micro Systems Inc 주식 (KWE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.50 | $0.5121 | $0.9879 | 118,735,447.0 | -9.09% |
| 2024-11 | $0.98 | $0.531 | $0.449 | 7,481,114.0 | -15.32% |
| 2024-10 | $3.03 | $0.9008 | $2.13 | 12,354,356.0 | -39.61% |
| 2024-09 | $1.82 | $1.35 | $0.469 | 507,150.7 | +3.49% |
| 2024-08 | $3.40 | $1.25 | $2.15 | 2,972,893.2 | -47.23% |
| 2024-07 | $5.57 | $2.71 | $2.86 | 1,481,269.9 | -39.08% |
| 2024-06 | $11.60 | $3.65 | $7.95 | 38,819,439.3 | +14.55% |
| 2024-05 | $9.40 | $3.03 | $6.37 | 679,999.2 | -43.80% |
| 2024-04 | $12.50 | $6.30 | $6.20 | 320,238.8 | -42.48% |
| 2024-03 | $14.50 | $10.10 | $4.40 | 89,033.1 | +14.68% |
| 2024-02 | $14.90 | $10.30 | $4.60 | 188,852.6 | -8.40% |
| 2024-01 | $16.73 | $9.10 | $7.63 | 106,214.3 | +32.22% |
Kwesst Micro Systems Inc 주식 (KWE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.30 | $6.20 | $5.10 | 89,488.1 | -10.00% |
| 2023-11 | $16.00 | $8.55 | $7.45 | 69,543.2 | -33.33% |
| 2023-10 | $19.20 | $13.57 | $5.63 | 60,175.7 | -3.23% |
| 2023-09 | $19.50 | $14.00 | $5.50 | 13,599.2 | -20.18% |
| 2023-08 | $21.20 | $13.70 | $7.50 | 24,474.2 | -5.28% |
| 2023-07 | $33.00 | $19.30 | $13.70 | 78,072.5 | -36.43% |
| 2023-06 | $38.49 | $29.50 | $8.99 | 118,812.6 | +9.32% |
| 2023-05 | $33.30 | $22.75 | $10.55 | 207,091.2 | +24.47% |
| 2023-04 | $35.20 | $20.80 | $14.40 | 288,377.7 | -11.57% |
| 2023-03 | $27.00 | $21.15 | $5.85 | 49,104.9 | +0.00% |
1.88%
자본화:
|
볼륨(24시간):