Stockscreener 앱 받기
0.0848
7.61%
0.006
Liquidmetal Technologies Inc. 주식 (LQMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.087 | $0.082 | $0.005 | 799,242.0 | +7.61% |
| 2025-03-28 | $0.0868 | $0.0755 | $0.0113 | 962,084.0 | -1.49% |
| 2025-03-27 | $0.097 | $0.0791 | $0.0179 | 1,361,865.0 | -14.35% |
| 2025-03-26 | $0.10 | $0.0791 | $0.0209 | 3,484,124.0 | -4.21% |
| 2025-03-25 | $0.125 | $0.0649 | $0.0601 | 10,231,986.0 | -6.20% |
| 2025-03-24 | $0.106 | $0.0725 | $0.0335 | 16,127,546.0 | +39.53% |
| 2025-03-21 | $0.0756 | $0.041 | $0.0346 | 10,455,817.0 | +85.32% |
| 2025-03-20 | $0.0411 | $0.0401 | $0.001 | 333,853.0 | -0.37% |
| 2025-03-19 | $0.0419 | $0.0395 | $0.0024 | 254,221.0 | +0.87% |
| 2025-03-18 | $0.042 | $0.04 | $0.002 | 514,615.0 | -2.44% |
| 2025-03-17 | $0.0415 | $0.0398 | $0.0017 | 949,609.0 | +0.24% |
| 2025-03-14 | $0.042 | $0.039 | $0.003 | 327,269.0 | -3.76% |
| 2025-03-13 | $0.0425 | $0.039 | $0.0035 | 111,139.0 | +3.03% |
| 2025-03-12 | $0.042 | $0.038 | $0.004 | 92,289.0 | +4.43% |
| 2025-03-11 | $0.042 | $0.0395 | $0.0025 | 143,782.0 | -3.66% |
| 2025-03-10 | $0.041 | $0.0391 | $0.0019 | 194,367.0 | +2.50% |
| 2025-03-07 | $0.0405 | $0.04 | $0.00045 | 245,234.0 | +0.00% |
| 2025-03-06 | $0.041 | $0.04 | $0.001 | 70,217.0 | +1.52% |
| 2025-03-05 | $0.041 | $0.038 | $0.003 | 153,640.0 | -0.30% |
| 2025-03-04 | $0.04 | $0.0391 | $0.0009 | 250,313.0 | -2.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.125 | $0.038 | $0.087 | 47,155,791.0 | +112.00% |
| 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 | 7,738,845.0 | -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% |
5.35%
5.30%
자본화:
|
볼륨(24시간):