Stockscreener 앱 받기
0.2959
5.52%
-0.0173
시장 영업 전:
.31
0.0141
+4.77%
Kwesst Micro Systems Inc 주식 (KWE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $0.3272 | $0.30 | $0.0272 | 265,419.0 | +3.48% |
| 2025-03-21 | $0.3197 | $0.3056 | $0.0141 | 180,951.0 | -0.61% |
| 2025-03-20 | $0.3256 | $0.31 | $0.0156 | 141,345.0 | -0.73% |
| 2025-03-19 | $0.3224 | $0.31 | $0.0124 | 218,379.0 | -0.19% |
| 2025-03-18 | $0.3578 | $0.2889 | $0.0689 | 879,804.0 | -12.01% |
| 2025-03-17 | $0.37 | $0.35 | $0.02 | 250,180.0 | -0.86% |
| 2025-03-14 | $0.3768 | $0.3506 | $0.0262 | 324,450.0 | -0.39% |
| 2025-03-13 | $0.38 | $0.3618 | $0.0182 | 183,012.0 | -6.09% |
| 2025-03-12 | $0.404 | $0.365 | $0.039 | 266,219.0 | -1.18% |
| 2025-03-11 | $0.4383 | $0.39 | $0.0483 | 223,386.0 | -8.27% |
| 2025-03-10 | $0.4489 | $0.4151 | $0.0338 | 393,481.0 | -5.38% |
| 2025-03-07 | $0.4543 | $0.41 | $0.0443 | 434,046.0 | +11.86% |
| 2025-03-06 | $0.42 | $0.3452 | $0.0748 | 1,123,571.0 | +6.15% |
| 2025-03-05 | $0.398 | $0.37 | $0.028 | 553,415.0 | -4.92% |
| 2025-03-04 | $0.4009 | $0.3895 | $0.0114 | 22,597.0 | -5.10% |
| 2025-03-03 | $0.4479 | $0.42 | $0.0279 | 446,568.0 | -2.35% |
| 2025-02-28 | $0.4601 | $0.4245 | $0.0356 | 465,318.0 | -5.56% |
| 2025-02-27 | $0.4878 | $0.4554 | $0.0324 | 458,235.0 | -3.11% |
| 2025-02-26 | $0.4847 | $0.428 | $0.0567 | 670,903.0 | +6.82% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.4543 | $0.2889 | $0.1654 | 6,559,262.0 | -31.20% |
| 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% |
0.36%
1.50%
자본화:
|
볼륨(24시간):