Stockscreener 앱 받기
1.19
7.03%
-0.09
Lqr House Inc 주식 (LQR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.31 | $1.15 | $0.1596 | 229,090.0 | -7.03% |
| 2024-11-20 | $1.45 | $1.24 | $0.2136 | 900,793.0 | +4.92% |
| 2024-11-19 | $1.31 | $0.9847 | $0.3253 | 1,658,766.0 | +26.32% |
| 2024-11-18 | $1.10 | $0.90 | $0.20 | 150,268.0 | -3.27% |
| 2024-11-15 | $1.06 | $0.93 | $0.13 | 157,606.0 | +10.94% |
| 2024-11-14 | $1.08 | $0.855 | $0.225 | 371,928.0 | +8.26% |
| 2024-11-13 | $0.8899 | $0.74 | $0.1499 | 211,043.0 | +13.88% |
| 2024-11-12 | $0.7777 | $0.72 | $0.0577 | 43,197.0 | +1.22% |
| 2024-11-11 | $0.76 | $0.71 | $0.05 | 44,817.0 | -1.22% |
| 2024-11-08 | $0.7645 | $0.71 | $0.0545 | 38,662.0 | -1.36% |
| 2024-11-07 | $0.765 | $0.713 | $0.052 | 38,105.0 | +3.80% |
| 2024-11-06 | $0.7398 | $0.66 | $0.0798 | 28,928.0 | -0.67% |
| 2024-11-05 | $0.7436 | $0.709 | $0.0346 | 117,116.0 | -1.67% |
| 2024-11-04 | $0.78 | $0.7101 | $0.0699 | 174,449.0 | -1.34% |
| 2024-11-01 | $0.8199 | $0.6915 | $0.1284 | 174,112.0 | +4.82% |
| 2024-10-31 | $0.74 | $0.6776 | $0.0624 | 101,937.0 | -7.11% |
| 2024-10-30 | $0.80 | $0.725 | $0.075 | 40,934.0 | +2.47% |
| 2024-10-29 | $0.82 | $0.7225 | $0.0975 | 133,187.0 | -7.06% |
| 2024-10-28 | $0.798 | $0.628 | $0.17 | 368,847.0 | +27.07% |
| 2024-10-25 | $0.65 | $0.562 | $0.088 | 487,642.0 | +0.63% |
| 2024-10-24 | $1.25 | $0.5253 | $0.7247 | 8,456,691.0 | -15.67% |
| 2024-10-23 | $0.7652 | $0.69 | $0.0752 | 145,970.0 | +5.73% |
| 2024-10-22 | $0.76 | $0.60 | $0.16 | 197,050.0 | +16.65% |
Lqr House Inc 주식 (LQR) 연도별 가격 이력
이 심층 분석에서는 Lqr House Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LQR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lqr House Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lqr House Inc 주식 (LQR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.45 | $0.66 | $0.79 | 4,338,880.0 | +68.56% |
| 2024-10 | $1.25 | $0.4007 | $0.8493 | 12,585,055.0 | +28.64% |
| 2024-09 | $0.88 | $0.5352 | $0.3448 | 9,612,670.0 | -8.53% |
| 2024-08 | $0.7905 | $0.53 | $0.2605 | 864,440.0 | -22.19% |
| 2024-07 | $1.12 | $0.7316 | $0.3884 | 2,633,796.0 | -20.51% |
| 2024-06 | $1.19 | $0.945 | $0.245 | 3,131,130.0 | -3.01% |
| 2024-05 | $1.43 | $0.97 | $0.4599 | 2,933,942.0 | +0.17% |
| 2024-04 | $1.56 | $0.90 | $0.66 | 4,607,479.0 | -25.49% |
| 2024-03 | $2.45 | $1.24 | $1.21 | 3,377,933.5 | -35.99% |
| 2024-02 | $2.83 | $1.43 | $1.40 | 11,360,437.5 | +36.52% |
| 2024-01 | $3.47 | $1.05 | $2.41 | 39,501,979.5 | -39.15% |
Lqr House Inc 주식 (LQR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.43 | $0.6333 | $2.79 | 51,511,959.0 | +170.00% |
| 2023-11 | $1.25 | $0.0163 | $1.23 | 876,226,084.5 | +1,340% |
| 2023-10 | $0.3088 | $0.0617 | $0.2471 | 432,494,833.5 | -75.58% |
| 2023-09 | $0.8733 | $0.2535 | $0.6199 | 71,501,547.0 | +0.00% |
4.89%
4.05%
자본화:
|
볼륨(24시간):