Stockscreener 앱 받기
0.5947
4.21%
0.0221
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.6137 | $0.591 | $0.0227 | 110,176.0 | +3.86% |
| 2025-08-08 | $0.60 | $0.55 | $0.05 | 3,138,145.0 | -9.17% |
| 2025-08-07 | $0.679 | $0.62 | $0.059 | 4,603,063.0 | -2.51% |
| 2025-08-06 | $0.675 | $0.6233 | $0.0517 | 3,380,279.0 | +4.80% |
| 2025-08-05 | $0.6333 | $0.5811 | $0.0522 | 1,796,833.0 | +1.82% |
| 2025-08-04 | $0.62 | $0.5513 | $0.0687 | 2,964,397.0 | +7.81% |
| 2025-08-01 | $0.5796 | $0.53 | $0.0496 | 1,899,579.0 | -0.78% |
| 2025-07-31 | $0.5969 | $0.5535 | $0.0434 | 1,134,806.0 | +0.18% |
| 2025-07-30 | $0.64 | $0.5398 | $0.1002 | 3,137,302.0 | -2.95% |
| 2025-07-29 | $0.70 | $0.5478 | $0.1522 | 10,100,892.0 | -26.18% |
| 2025-07-28 | $0.829 | $0.7632 | $0.0658 | 1,830,253.0 | +1.32% |
| 2025-07-25 | $0.7798 | $0.73 | $0.0498 | 1,798,590.0 | +4.62% |
| 2025-07-24 | $0.835 | $0.7422 | $0.0928 | 2,964,579.0 | -5.76% |
| 2025-07-23 | $0.8153 | $0.785 | $0.0303 | 482,765.0 | -5.17% |
| 2025-07-22 | $0.835 | $0.72 | $0.115 | 2,768,169.0 | +10.56% |
| 2025-07-21 | $0.8388 | $0.72 | $0.1188 | 5,655,729.0 | +5.65% |
| 2025-07-18 | $0.7405 | $0.6661 | $0.0744 | 3,004,796.0 | +9.72% |
| 2025-07-17 | $0.7203 | $0.641 | $0.0793 | 4,290,755.0 | +0.42% |
| 2025-07-16 | $0.6587 | $0.61 | $0.0487 | 1,589,574.0 | +3.77% |
| 2025-07-15 | $0.699 | $0.61 | $0.089 | 2,405,684.0 | -7.12% |
| 2025-07-14 | $0.7049 | $0.65 | $0.0549 | 1,515,746.0 | -2.81% |
Fiscalnote Holdings Inc 주식 (NOTE) 연도별 가격 이력
이 심층 분석에서는 Fiscalnote Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NOTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fiscalnote Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.679 | $0.53 | $0.149 | 17,892,472.0 | +4.98% |
| 2025-07 | $0.8442 | $0.5364 | $0.3078 | 72,416,825.0 | +5.61% |
| 2025-06 | $0.6663 | $0.48 | $0.1863 | 57,944,627.0 | -10.50% |
| 2025-05 | $0.7138 | $0.5875 | $0.1263 | 29,968,769.0 | -1.24% |
| 2025-04 | $0.8349 | $0.563 | $0.2719 | 28,800,874.0 | -24.91% |
| 2025-03 | $1.25 | $0.803 | $0.4464 | 37,292,262.0 | -34.30% |
| 2025-02 | $2.03 | $1.13 | $0.90 | 92,478,000.0 | -1.60% |
| 2025-01 | $1.60 | $0.98 | $0.62 | 83,941,247.0 | +16.82% |
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.54 | $0.80 | $0.74 | 48,055,181.0 | +31.46% |
| 2024-11 | $1.02 | $0.766 | $0.254 | 10,423,337.0 | -3.87% |
| 2024-10 | $1.28 | $0.7516 | $0.5284 | 9,987,002.0 | -28.91% |
| 2024-09 | $1.34 | $1.14 | $0.20 | 5,997,721.0 | -1.54% |
| 2024-08 | $1.53 | $1.18 | $0.35 | 7,283,290.0 | -15.03% |
| 2024-07 | $2.07 | $1.36 | $0.71 | 14,496,305.0 | +4.79% |
| 2024-06 | $1.53 | $1.12 | $0.41 | 17,017,586.0 | +14.06% |
| 2024-05 | $1.60 | $1.18 | $0.423 | 14,341,989.0 | -5.88% |
| 2024-04 | $1.46 | $1.05 | $0.405 | 12,361,961.0 | +2.26% |
| 2024-03 | $2.27 | $1.25 | $1.02 | 25,343,393.0 | -19.39% |
| 2024-02 | $1.83 | $1.21 | $0.62 | 18,841,945.0 | +33.06% |
| 2024-01 | $1.32 | $0.87 | $0.45 | 14,909,011.0 | +8.77% |
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.42 | $0.9605 | $0.4595 | 19,525,375.0 | +11.76% |
| 2023-11 | $1.74 | $0.65 | $1.08 | 41,601,684.0 | -23.31% |
| 2023-10 | $2.28 | $1.18 | $1.10 | 13,634,797.0 | -36.06% |
| 2023-09 | $2.57 | $1.81 | $0.76 | 12,887,015.0 | -5.88% |
| 2023-08 | $3.64 | $2.11 | $1.53 | 26,103,442.0 | -32.62% |
| 2023-07 | $4.50 | $3.13 | $1.37 | 29,119,476.0 | -9.89% |
| 2023-06 | $3.73 | $2.10 | $1.63 | 49,367,018.0 | +70.89% |
| 2023-05 | $2.55 | $1.48 | $1.07 | 44,136,844.0 | +17.68% |
| 2023-04 | $2.82 | $1.62 | $1.20 | 35,027,049.0 | -18.83% |
| 2023-03 | $2.83 | $1.31 | $1.52 | 84,019,087.0 | +0.00% |
0.66%
자본화:
|
볼륨(24시간):