Stockscreener 앱 받기
0.1426
48.05%
-0.1319
시간 외 거래:
.15
0.0074
+5.19%
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $0.2749 | $0.142 | $0.1329 | 14,174,751.0 | -48.05% |
| 2026-09-08 | $0.279 | $0.267 | $0.012 | 1,632,247.0 | +3.20% |
| 2026-09-04 | $0.272 | $0.2502 | $0.0218 | 952,653.0 | +4.31% |
| 2026-09-03 | $0.286 | $0.2501 | $0.0359 | 1,888,038.0 | -7.68% |
| 2026-09-02 | $0.2846 | $0.24 | $0.0446 | 2,714,038.0 | +18.29% |
| 2026-09-01 | $0.2398 | $0.2275 | $0.0123 | 471,974.0 | +2.01% |
| 2026-08-31 | $0.2399 | $0.2115 | $0.0284 | 432,166.0 | -0.39% |
| 2026-08-28 | $0.2343 | $0.22 | $0.0143 | 323,954.0 | +5.66% |
| 2026-08-27 | $0.2487 | $0.213 | $0.0357 | 808,067.0 | -5.02% |
| 2026-08-26 | $0.23 | $0.2255 | $0.0045 | 342,182.0 | +3.62% |
| 2026-08-25 | $0.2346 | $0.2132 | $0.0214 | 350,684.0 | +1.24% |
| 2026-08-24 | $0.2499 | $0.2116 | $0.0383 | 446,157.0 | -5.09% |
| 2026-08-21 | $0.248 | $0.23 | $0.018 | 297,401.0 | -4.13% |
| 2026-08-20 | $0.2474 | $0.235 | $0.0124 | 211,038.0 | +0.00% |
| 2026-08-19 | $0.2499 | $0.235 | $0.0149 | 317,897.0 | +0.25% |
| 2026-08-18 | $0.25 | $0.235 | $0.015 | 1,387,424.0 | -2.92% |
| 2026-08-17 | $0.2534 | $0.24 | $0.0134 | 291,977.0 | +3.01% |
| 2026-08-14 | $0.256 | $0.2311 | $0.0249 | 502,524.0 | -2.33% |
| 2026-08-13 | $0.2499 | $0.2401 | $0.0098 | 445,974.0 | -0.20% |
| 2026-08-12 | $0.252 | $0.2365 | $0.0155 | 885,476.0 | +3.98% |
| 2026-08-11 | $0.2485 | $0.2316 | $0.0169 | 469,250.0 | +1.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.286 | $0.142 | $0.144 | 21,833,701.0 | -37.70% |
| 2026-08 | $0.2698 | $0.1811 | $0.0887 | 10,667,808.0 | -6.76% |
| 2026-07 | $0.29 | $0.186 | $0.104 | 15,432,261.0 | +23.68% |
| 2026-06 | $0.2185 | $0.134 | $0.0845 | 40,889,837.0 | +39.30% |
| 2026-05 | $0.15 | $0.1126 | $0.0374 | 12,784,215.0 | +1.79% |
| 2026-04 | $0.1445 | $0.0925 | $0.052 | 12,446,234.0 | +29.63% |
| 2026-03 | $0.1397 | $0.1036 | $0.0361 | 7,701,790.0 | -11.84% |
| 2026-02 | $0.13 | $0.095 | $0.035 | 10,789,570.0 | +11.36% |
| 2026-01 | $0.141 | $0.0913 | $0.0497 | 8,418,948.0 | +10.22% |
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.1198 | $0.0898 | $0.03 | 7,593,430.0 | -4.80% |
| 2025-11 | $0.1475 | $0.081 | $0.0665 | 11,876,298.0 | -29.18% |
| 2025-10 | $0.15 | $0.1303 | $0.0197 | 10,169,851.0 | +2.62% |
| 2025-09 | $0.16 | $0.13 | $0.03 | 10,727,184.0 | +1.93% |
| 2025-08 | $0.16 | $0.132 | $0.028 | 8,853,286.0 | -10.00% |
| 2025-07 | $0.1559 | $0.1104 | $0.0455 | 17,674,035.0 | +28.10% |
| 2025-06 | $0.124 | $0.0949 | $0.0291 | 8,196,207.0 | +17.10% |
| 2025-05 | $0.14 | $0.071 | $0.069 | 20,045,973.0 | -21.87% |
| 2025-04 | $0.1291 | $0.0811 | $0.048 | 20,710,146.0 | +57.06% |
| 2025-03 | $0.125 | $0.038 | $0.087 | 47,150,610.0 | +103.75% |
| 2025-02 | $0.0445 | $0.039 | $0.0055 | 3,879,563.0 | -6.98% |
| 2025-01 | $0.0448 | $0.0355 | $0.0093 | 11,621,776.0 | +1.18% |
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0498 | $0.0411 | $0.0087 | 9,340,433.0 | -8.51% |
| 2024-11 | $0.054 | $0.0401 | $0.0139 | 15,708,380.0 | +9.30% |
| 2024-10 | $0.0549 | $0.043 | $0.0119 | 7,754,495.0 | -11.34% |
| 2024-09 | $0.0535 | $0.0388 | $0.0147 | 10,986,273.0 | +4.98% |
| 2024-08 | $0.0547 | $0.0378 | $0.0169 | 10,944,352.0 | -3.75% |
| 2024-07 | $0.055 | $0.0401 | $0.0149 | 8,911,857.0 | -10.61% |
| 2024-06 | $0.064 | $0.0518 | $0.0122 | 11,518,299.0 | -1.10% |
| 2024-05 | $0.063 | $0.0513 | $0.0117 | 7,413,218.0 | -11.71% |
| 2024-04 | $0.075 | $0.0593 | $0.0157 | 9,380,292.0 | -13.38% |
| 2024-03 | $0.0785 | $0.04 | $0.0385 | 19,951,253.0 | +30.76% |
| 2024-02 | $0.0627 | $0.05 | $0.0127 | 7,373,823.0 | -9.50% |
| 2024-01 | $0.066 | $0.054 | $0.012 | 9,049,255.0 | +0.84% |
0.27%
0.34%
자본화:
|
볼륨(24시간):