Stockscreener 앱 받기
5.86
2.33%
-0.14
시간 외 거래:
6.00
0.14
+2.39%
Locafy Limited 주식 (LCFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.08 | $5.56 | $0.52 | 15,633.0 | -2.33% |
| 2024-11-04 | $6.00 | $5.90 | $0.1019 | 4,108.0 | +1.69% |
| 2024-11-01 | $6.25 | $5.43 | $0.815 | 23,208.0 | +12.92% |
| 2024-10-31 | $5.50 | $5.02 | $0.48 | 13,801.0 | -2.15% |
| 2024-10-30 | $5.60 | $5.30 | $0.2975 | 15,956.0 | +2.49% |
| 2024-10-29 | $5.40 | $5.21 | $0.1899 | 4,008.0 | -3.16% |
| 2024-10-28 | $5.40 | $5.26 | $0.1364 | 4,819.0 | +11.39% |
| 2024-10-25 | $5.03 | $4.40 | $0.6325 | 40,201.0 | -1.23% |
| 2024-10-24 | $5.19 | $4.80 | $0.39 | 14,713.0 | -4.12% |
| 2024-10-23 | $5.40 | $5.00 | $0.40 | 16,475.0 | -7.78% |
| 2024-10-22 | $6.06 | $5.41 | $0.6499 | 6,975.0 | -3.07% |
| 2024-10-21 | $5.71 | $5.55 | $0.155 | 4,905.0 | -0.61% |
| 2024-10-18 | $6.14 | $5.64 | $0.4952 | 5,730.0 | +1.24% |
| 2024-10-17 | $5.67 | $5.05 | $0.6199 | 16,284.0 | +1.61% |
| 2024-10-16 | $6.24 | $5.50 | $0.74 | 13,406.0 | -0.53% |
| 2024-10-15 | $6.10 | $5.46 | $0.6399 | 10,176.0 | -0.27% |
| 2024-10-14 | $5.90 | $5.60 | $0.30 | 20,941.0 | -4.98% |
| 2024-10-11 | $6.06 | $5.49 | $0.568 | 23,970.0 | +5.53% |
| 2024-10-10 | $6.00 | $5.50 | $0.50 | 48,926.0 | -9.12% |
| 2024-10-09 | $6.44 | $5.91 | $0.53 | 47,659.0 | -5.76% |
| 2024-10-08 | $6.80 | $6.46 | $0.3371 | 2,392.0 | +1.71% |
Locafy Limited 주식 (LCFY) 연도별 가격 이력
이 심층 분석에서는 Locafy Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LCFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Locafy Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Locafy Limited 주식 (LCFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.25 | $5.43 | $0.815 | 58,582.0 | +12.15% |
| 2024-10 | $6.94 | $4.40 | $2.54 | 342,339.0 | -18.10% |
| 2024-09 | $7.00 | $5.41 | $1.59 | 588,330.0 | +16.85% |
| 2024-08 | $5.63 | $4.35 | $1.28 | 685,986.0 | +17.42% |
| 2024-07 | $11.23 | $2.28 | $8.95 | 79,909,428.0 | +81.64% |
| 2024-06 | $3.15 | $2.20 | $0.95 | 78,633.0 | -14.67% |
| 2024-05 | $4.27 | $2.50 | $1.77 | 166,084.0 | -15.18% |
| 2024-04 | $4.97 | $3.45 | $1.52 | 75,370.0 | -28.62% |
| 2024-03 | $7.09 | $4.61 | $2.48 | 102,538.0 | -23.18% |
| 2024-02 | $7.04 | $5.90 | $1.14 | 44,961.0 | -6.79% |
| 2024-01 | $9.15 | $6.90 | $2.25 | 103,198.0 | -23.75% |
Locafy Limited 주식 (LCFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.95 | $6.97 | $2.98 | 73,685.0 | +28.43% |
| 2023-11 | $7.09 | $5.49 | $1.60 | 64,319.0 | +9.38% |
| 2023-10 | $7.10 | $5.56 | $1.54 | 49,620.0 | -9.65% |
| 2023-09 | $7.70 | $6.86 | $0.839 | 46,052.0 | +0.99% |
| 2023-08 | $7.28 | $6.60 | $0.682 | 134,887.0 | +3.96% |
| 2023-07 | $7.70 | $6.01 | $1.69 | 538,738.0 | +5.58% |
| 2023-06 | $16.79 | $5.80 | $10.99 | 4,073,176.0 | -23.67% |
| 2023-05 | $10.00 | $7.10 | $2.90 | 51,512.0 | +20.71% |
| 2023-04 | $8.42 | $6.54 | $1.88 | 19,138.0 | +8.02% |
| 2023-03 | $11.29 | $6.48 | $4.81 | 77,508.0 | -22.95% |
| 2023-02 | $12.44 | $8.05 | $4.39 | 54,041.0 | -20.66% |
| 2023-01 | $11.50 | $6.00 | $5.50 | 174,300.0 | +79.66% |
Locafy Limited 주식 (LCFY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.17 | $5.03 | $3.14 | 276,303.4 | -1.67% |
| 2022-11 | $10.20 | $4.74 | $5.46 | 88,137.1 | -26.83% |
| 2022-10 | $12.94 | $7.02 | $5.92 | 598,546.3 | +5.10% |
| 2022-09 | $16.00 | $5.40 | $10.60 | 151,918.2 | -51.79% |
| 2022-08 | $16.77 | $7.60 | $9.16 | 279,553.5 | +92.67% |
| 2022-07 | $12.80 | $4.06 | $8.74 | 163,420.1 | -26.93% |
| 2022-06 | $19.00 | $9.41 | $9.59 | 67,684.9 | -30.93% |
| 2022-05 | $38.20 | $16.00 | $22.20 | 261,053.6 | +0.00% |
4.17%
자본화:
|
볼륨(24시간):