Stockscreener 앱 받기
0.048
5.96%
0.0027
시간 외 거래:
.05
0.002
+4.17%
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.048 | $0.0447 | $0.0033 | 411,667.0 | +5.96% |
| 2024-11-26 | $0.046 | $0.0445 | $0.0015 | 116,187.0 | +1.23% |
| 2024-11-25 | $0.046 | $0.0425 | $0.0035 | 1,006,985.0 | +4.07% |
| 2024-11-22 | $0.046 | $0.043 | $0.003 | 1,920,318.0 | -0.23% |
| 2024-11-21 | $0.0459 | $0.043 | $0.0029 | 2,074,347.0 | -5.90% |
| 2024-11-20 | $0.0459 | $0.0432 | $0.0027 | 640,672.0 | +6.78% |
| 2024-11-19 | $0.046 | $0.0401 | $0.0059 | 2,144,232.0 | -8.16% |
| 2024-11-18 | $0.0495 | $0.0462 | $0.0033 | 274,826.0 | -2.61% |
| 2024-11-15 | $0.048 | $0.0452 | $0.0028 | 445,869.0 | +6.08% |
| 2024-11-14 | $0.0494 | $0.0452 | $0.0042 | 338,834.0 | -3.42% |
| 2024-11-13 | $0.0495 | $0.0463 | $0.0032 | 368,851.0 | -6.02% |
| 2024-11-12 | $0.0498 | $0.0456 | $0.0042 | 260,773.0 | +3.75% |
| 2024-11-11 | $0.052 | $0.0456 | $0.0064 | 296,075.0 | -5.42% |
| 2024-11-08 | $0.053 | $0.0472 | $0.0058 | 715,927.0 | +1.50% |
| 2024-11-07 | $0.054 | $0.0451 | $0.0089 | 836,253.0 | +0.00% |
| 2024-11-06 | $0.05 | $0.0415 | $0.0085 | 917,500.0 | +13.38% |
| 2024-11-05 | $0.0486 | $0.0401 | $0.0085 | 1,613,109.0 | -2.22% |
| 2024-11-04 | $0.0471 | $0.045 | $0.00205 | 311,644.0 | -0.44% |
| 2024-11-01 | $0.0482 | $0.0411 | $0.0071 | 711,187.0 | +5.35% |
| 2024-10-31 | $0.045 | $0.043 | $0.002 | 138,965.0 | -2.27% |
| 2024-10-30 | $0.0449 | $0.044 | $0.0009 | 230,525.0 | -1.23% |
Liquidmetal Technologies Inc. 주식 (LQMT) 연도별 가격 이력
이 심층 분석에서는 Liquidmetal Technologies Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LQMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liquidmetal Technologies Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.054 | $0.0401 | $0.0139 | 15,816,923.0 | +11.63% |
| 2024-10 | $0.0549 | $0.043 | $0.0119 | 7,738,845.0 | -11.25% |
| 2024-09 | $0.0535 | $0.0388 | $0.0147 | 10,986,273.0 | +4.87% |
| 2024-08 | $0.0547 | $0.0378 | $0.0169 | 11,200,420.0 | -3.75% |
| 2024-07 | $0.055 | $0.0401 | $0.0149 | 8,911,857.0 | -10.69% |
| 2024-06 | $0.064 | $0.0518 | $0.0122 | 11,518,299.0 | -1.09% |
| 2024-05 | $0.063 | $0.0513 | $0.0118 | 7,413,218.0 | -11.57% |
| 2024-04 | $0.075 | $0.0593 | $0.0157 | 9,360,292.0 | -13.45% |
| 2024-03 | $0.0785 | $0.04 | $0.0385 | 19,900,753.0 | +30.88% |
| 2024-02 | $0.0627 | $0.05 | $0.0127 | 7,322,862.0 | -9.58% |
| 2024-01 | $0.066 | $0.054 | $0.012 | 9,038,790.0 | +0.84% |
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.076 | $0.0481 | $0.0279 | 14,640,811.0 | -5.18% |
| 2023-11 | $0.0723 | $0.031 | $0.0413 | 16,686,712.0 | +70.52% |
| 2023-10 | $0.047 | $0.0365 | $0.0105 | 6,995,462.0 | -10.24% |
| 2023-09 | $0.054 | $0.0402 | $0.0138 | 6,944,316.0 | -15.64% |
| 2023-08 | $0.0675 | $0.042 | $0.0255 | 9,311,022.0 | -26.64% |
| 2023-07 | $0.07 | $0.055 | $0.015 | 6,575,031.0 | +13.25% |
| 2023-06 | $0.071 | $0.054 | $0.017 | 6,712,723.0 | +4.46% |
| 2023-05 | $0.0665 | $0.055 | $0.0115 | 8,238,282.0 | -15.15% |
| 2023-04 | $0.071 | $0.0611 | $0.0099 | 5,069,440.0 | -7.43% |
| 2023-03 | $0.0885 | $0.0631 | $0.0254 | 12,409,317.0 | +8.03% |
| 2023-02 | $0.0708 | $0.0625 | $0.0083 | 7,579,157.0 | -4.35% |
| 2023-01 | $0.0739 | $0.0576 | $0.0163 | 7,287,062.0 | +8.58% |
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0739 | $0.0525 | $0.0214 | 8,023,184.0 | -7.90% |
| 2022-11 | $0.082 | $0.0665 | $0.0155 | 7,719,072.0 | -9.80% |
| 2022-10 | $0.0825 | $0.0696 | $0.0129 | 7,186,878.0 | +0.00% |
| 2022-09 | $0.1088 | $0.0701 | $0.0387 | 14,092,252.0 | -25.29% |
| 2022-08 | $0.1047 | $0.081 | $0.0237 | 9,876,407.0 | +16.36% |
| 2022-07 | $0.0899 | $0.0867 | $0.0032 | 899,822.0 | -12.87% |
| 2022-05 | $0.1049 | $0.10 | $0.0049 | 357,576.0 | +0.00% |
2.52%
0.85%
자본화:
|
볼륨(24시간):