Stockscreener 앱 받기
3.90
1.30%
0.05
시간 외 거래:
3.90
Mind Technology Inc 주식 (MIND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $3.90 | $3.86 | $0.04 | 22,727.0 | +1.30% |
| 2024-11-27 | $3.89 | $3.80 | $0.09 | 19,886.0 | +0.00% |
| 2024-11-26 | $3.95 | $3.82 | $0.13 | 32,540.0 | -1.28% |
| 2024-11-25 | $3.92 | $3.81 | $0.11 | 61,992.0 | +1.83% |
| 2024-11-22 | $3.89 | $3.82 | $0.07 | 43,302.0 | -1.29% |
| 2024-11-21 | $3.88 | $3.78 | $0.10 | 55,453.0 | +2.11% |
| 2024-11-20 | $3.81 | $3.76 | $0.05 | 54,227.0 | +0.00% |
| 2024-11-19 | $3.87 | $3.76 | $0.11 | 34,237.0 | -2.31% |
| 2024-11-18 | $3.90 | $3.80 | $0.105 | 76,647.0 | +1.43% |
| 2024-11-15 | $3.87 | $3.67 | $0.20 | 53,581.0 | +3.37% |
| 2024-11-14 | $3.81 | $3.70 | $0.11 | 41,107.0 | -3.13% |
| 2024-11-13 | $3.85 | $3.77 | $0.08 | 40,931.0 | +1.06% |
| 2024-11-12 | $3.80 | $3.75 | $0.05 | 46,342.0 | -0.79% |
| 2024-11-11 | $3.85 | $3.65 | $0.2046 | 78,559.0 | +4.37% |
| 2024-11-08 | $3.72 | $3.54 | $0.181 | 72,449.0 | +1.10% |
| 2024-11-07 | $3.66 | $3.60 | $0.06 | 20,212.0 | -2.00% |
| 2024-11-06 | $3.73 | $3.56 | $0.17 | 77,278.0 | +3.47% |
| 2024-11-05 | $3.60 | $3.53 | $0.07 | 74,259.0 | -1.11% |
| 2024-11-04 | $3.61 | $3.53 | $0.08 | 72,834.0 | +1.23% |
| 2024-11-01 | $3.61 | $3.54 | $0.0704 | 47,278.0 | -0.39% |
Mind Technology Inc 주식 (MIND) 연도별 가격 이력
이 심층 분석에서는 Mind Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MIND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mind Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mind Technology Inc 주식 (MIND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.95 | $3.53 | $0.42 | 1,048,568.0 | +8.94% |
| 2024-10 | $3.96 | $3.47 | $0.49 | 984,921.0 | -7.25% |
| 2024-09 | $4.10 | $3.05 | $1.05 | 2,163,955.0 | +4.04% |
| 2024-08 | $5.06 | $3.62 | $1.44 | 1,400,442.0 | -17.56% |
| 2024-07 | $5.29 | $3.95 | $1.34 | 3,126,868.0 | +7.14% |
| 2024-06 | $5.98 | $4.05 | $1.93 | 474,273.0 | -3.23% |
| 2024-05 | $6.39 | $4.15 | $2.24 | 267,954.0 | -28.85% |
| 2024-04 | $6.40 | $4.02 | $2.38 | 182,562.0 | +33.90% |
| 2024-03 | $6.50 | $4.30 | $2.20 | 70,277.0 | -24.70% |
| 2024-02 | $6.53 | $5.80 | $0.7271 | 34,305.0 | +0.83% |
| 2024-01 | $6.85 | $5.61 | $1.24 | 81,022.0 | -8.95% |
Mind Technology Inc 주식 (MIND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.98 | $4.44 | $2.54 | 326,014.0 | +27.21% |
| 2023-11 | $5.35 | $4.36 | $0.9854 | 272,162.0 | +10.93% |
| 2023-10 | $7.83 | $4.01 | $3.82 | 1,307,691.7 | -8.26% |
| 2023-09 | $6.50 | $4.80 | $1.70 | 89,143.3 | -16.13% |
| 2023-08 | $7.30 | $5.70 | $1.60 | 122,543.1 | -13.30% |
| 2023-07 | $7.50 | $5.50 | $2.00 | 98,512.9 | +14.74% |
| 2023-06 | $8.10 | $5.50 | $2.60 | 395,467.1 | -3.16% |
| 2023-05 | $6.72 | $4.00 | $2.72 | 580,162.9 | +28.55% |
| 2023-04 | $6.70 | $4.70 | $2.00 | 179,638.7 | +6.06% |
| 2023-03 | $6.10 | $4.00 | $2.10 | 103,155.4 | -20.48% |
| 2023-02 | $7.20 | $5.10 | $2.10 | 79,635.1 | -11.28% |
| 2023-01 | $7.50 | $4.31 | $3.19 | 155,948.6 | +42.42% |
Mind Technology Inc 주식 (MIND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.09 | $3.70 | $1.39 | 257,502.2 | -1.35% |
| 2022-11 | $6.25 | $4.00 | $2.25 | 175,825.2 | -22.30% |
| 2022-10 | $7.46 | $5.75 | $1.71 | 47,357.1 | -6.28% |
| 2022-09 | $8.10 | $5.75 | $2.35 | 108,773.9 | -18.56% |
| 2022-08 | $9.80 | $7.50 | $2.30 | 149,140.9 | -1.74% |
| 2022-07 | $9.36 | $7.50 | $1.86 | 171,319.4 | -10.11% |
| 2022-06 | $10.90 | $8.00 | $2.90 | 124,856.9 | -4.30% |
| 2022-05 | $11.50 | $8.62 | $2.88 | 107,743.8 | -8.82% |
| 2022-04 | $15.30 | $10.00 | $5.30 | 207,926.1 | -19.05% |
| 2022-03 | $14.50 | $9.22 | $5.28 | 504,631.1 | +8.62% |
| 2022-02 | $14.40 | $9.90 | $4.50 | 171,588.6 | -15.94% |
| 2022-01 | $17.50 | $12.80 | $4.70 | 102,155.3 | -18.27% |
1.80%
0.32%
자본화:
|
볼륨(24시간):