5.91
price down icon0.84%   -0.05
after-market 시간 외 거래: 5.84 -0.07 -1.18%
loading

Livewire Group Inc 주식 (LVWR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-10-31 $6.08 $5.77 $0.3073 16,708.0 -0.84%
2024-10-30 $5.98 $5.88 $0.10 4,983.0 +0.51%
2024-10-29 $5.95 $5.70 $0.25 11,546.0 +1.54%
2024-10-28 $6.21 $5.70 $0.5053 26,297.0 +2.46%
2024-10-25 $6.13 $5.65 $0.48 28,598.0 -2.56%
2024-10-24 $6.45 $5.70 $0.7499 34,884.0 -5.34%
2024-10-23 $6.25 $6.00 $0.25 9,812.0 -0.32%
2024-10-22 $6.29 $6.18 $0.11 4,719.0 -1.12%
2024-10-21 $6.51 $6.25 $0.26 12,816.0 -1.57%
2024-10-18 $6.58 $6.29 $0.29 12,068.0 -1.24%
2024-10-17 $6.56 $6.34 $0.22 10,187.0 -2.57%
2024-10-16 $6.68 $6.44 $0.24 20,367.0 +5.25%
2024-10-15 $6.65 $6.05 $0.60 20,513.0 +1.13%
2024-10-14 $6.79 $6.09 $0.70 22,047.0 +0.32%
2024-10-11 $6.25 $5.84 $0.41 14,879.0 +4.91%
2024-10-10 $5.99 $5.77 $0.22 18,236.0 +0.34%
2024-10-09 $6.04 $5.65 $0.39 38,623.0 +0.17%
2024-10-08 $5.92 $5.72 $0.199 8,555.0 +0.00%
2024-10-07 $5.94 $5.60 $0.34 16,634.0 +0.17%
2024-10-04 $5.98 $5.78 $0.20 18,746.0 -0.68%
2024-10-03 $6.14 $5.80 $0.34 25,182.0 -1.50%
2024-10-02 $6.02 $5.76 $0.26 54,829.0 +1.01%

Livewire Group Inc 주식 (LVWR) 연도별 가격 이력

이 심층 분석에서는 Livewire Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Livewire Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Livewire Group Inc 주식 (LVWR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-10 $6.79 $5.60 $1.19 466,943.0 -3.11%
2024-09 $7.30 $5.20 $2.10 656,520.0 -7.29%
2024-08 $7.50 $6.21 $1.29 272,991.0 -10.72%
2024-07 $9.00 $6.60 $2.40 451,081.0 -3.79%
2024-06 $7.85 $6.35 $1.50 380,512.0 +18.03%
2024-05 $7.24 $6.27 $0.97 519,189.0 -2.99%
2024-04 $7.89 $6.50 $1.39 399,416.0 -7.47%
2024-03 $9.43 $5.71 $3.72 525,342.0 -22.92%
2024-02 $11.36 $8.48 $2.88 514,458.0 -5.44%
2024-01 $11.77 $9.85 $1.92 657,600.0 -12.29%

Livewire Group Inc 주식 (LVWR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.04 $9.66 $2.37 2,125,240.0 +3.10%
2023-11 $11.28 $8.66 $2.62 944,871.0 +2.33%
2023-10 $10.76 $6.92 $3.84 714,010.0 +54.69%
2023-09 $11.71 $6.86 $4.85 685,922.0 -38.01%
2023-08 $12.40 $9.80 $2.60 867,977.0 -7.76%
2023-07 $12.50 $9.88 $2.62 1,126,553.0 +2.62%
2023-06 $12.25 $7.90 $4.35 1,986,723.0 +44.91%
2023-05 $9.70 $6.75 $2.95 262,360.0 +5.16%
2023-04 $7.90 $6.22 $1.68 171,341.0 +20.16%
2023-03 $7.25 $6.15 $1.10 141,832.0 +0.00%
$11.23
price down icon 1.06%
auto_manufacturers NIO
$5.10
price down icon 4.67%
auto_manufacturers LI
$25.01
price down icon 13.58%
$13.62
price up icon 2.95%
auto_manufacturers F
$10.29
price down icon 1.72%
auto_manufacturers HMC
$30.31
price down icon 1.59%
자본화:     |  볼륨(24시간):