Stockscreener 앱 받기
4.05
1.71%
-0.05
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $4.19 | $4.01 | $0.18 | 139,326.0 | -1.71% |
| 2025-10-31 | $4.16 | $3.93 | $0.23 | 137,718.0 | +2.76% |
| 2025-10-30 | $4.15 | $3.92 | $0.23 | 185,373.0 | -0.25% |
| 2025-10-29 | $4.24 | $3.98 | $0.26 | 225,953.0 | -3.61% |
| 2025-10-28 | $4.38 | $4.09 | $0.2928 | 166,141.0 | -3.49% |
| 2025-10-27 | $4.48 | $4.25 | $0.2299 | 114,808.0 | -1.60% |
| 2025-10-24 | $4.54 | $4.35 | $0.194 | 200,375.0 | -1.80% |
| 2025-10-23 | $4.47 | $4.27 | $0.2007 | 187,380.0 | +4.95% |
| 2025-10-22 | $4.50 | $4.15 | $0.35 | 190,659.0 | -5.57% |
| 2025-10-21 | $4.63 | $4.36 | $0.2725 | 130,661.0 | +0.90% |
| 2025-10-20 | $4.48 | $4.32 | $0.16 | 185,186.0 | +4.71% |
| 2025-10-17 | $4.42 | $4.20 | $0.215 | 251,878.0 | -3.19% |
| 2025-10-16 | $4.77 | $4.36 | $0.4105 | 370,360.0 | -6.00% |
| 2025-10-15 | $5.08 | $4.60 | $0.4843 | 249,804.0 | -1.27% |
| 2025-10-14 | $4.88 | $4.45 | $0.43 | 240,672.0 | +2.60% |
| 2025-10-13 | $4.85 | $4.59 | $0.26 | 281,156.0 | -1.07% |
| 2025-10-10 | $5.00 | $4.64 | $0.3585 | 324,598.0 | -5.48% |
| 2025-10-09 | $5.39 | $4.87 | $0.5191 | 344,319.0 | -6.81% |
| 2025-10-08 | $5.50 | $5.10 | $0.40 | 262,821.0 | +4.75% |
| 2025-10-07 | $5.40 | $4.99 | $0.41 | 270,861.0 | -1.75% |
| 2025-10-06 | $5.39 | $4.90 | $0.49 | 354,018.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.19 | $4.01 | $0.18 | 139,326.0 | -1.71% |
| 2025-10 | $5.56 | $3.92 | $1.64 | 5,543,803.0 | -11.45% |
| 2025-09 | $5.59 | $3.80 | $1.79 | 6,494,515.0 | -9.17% |
| 2025-08 | $8.15 | $4.84 | $3.31 | 5,052,725.6 | -25.01% |
| 2025-07 | $10.13 | $6.44 | $3.69 | 6,034,735.4 | +5.61% |
| 2025-06 | $8.00 | $5.76 | $2.24 | 4,828,718.9 | -10.50% |
| 2025-05 | $8.57 | $7.05 | $1.52 | 2,497,397.4 | -1.24% |
| 2025-04 | $10.02 | $6.76 | $3.26 | 2,400,072.8 | -24.91% |
| 2025-03 | $14.99 | $9.64 | $5.36 | 3,107,688.5 | -34.30% |
| 2025-02 | $24.36 | $13.56 | $10.80 | 7,706,500.0 | -1.60% |
| 2025-01 | $19.20 | $11.76 | $7.44 | 6,995,103.9 | +16.82% |
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.48 | $9.60 | $8.88 | 4,004,598.4 | +31.46% |
| 2024-11 | $12.24 | $9.19 | $3.05 | 868,611.4 | -3.87% |
| 2024-10 | $15.36 | $9.02 | $6.34 | 832,250.2 | -28.91% |
| 2024-09 | $16.08 | $13.68 | $2.40 | 499,810.1 | -1.54% |
| 2024-08 | $18.36 | $14.16 | $4.20 | 606,940.8 | -15.03% |
| 2024-07 | $24.84 | $16.32 | $8.52 | 1,208,025.4 | +4.79% |
| 2024-06 | $18.36 | $13.44 | $4.92 | 1,418,132.2 | +14.06% |
| 2024-05 | $19.26 | $14.18 | $5.08 | 1,195,165.8 | -5.88% |
| 2024-04 | $17.52 | $12.66 | $4.86 | 1,030,163.4 | +2.26% |
| 2024-03 | $27.24 | $15.00 | $12.24 | 2,111,949.4 | -19.39% |
| 2024-02 | $21.96 | $14.52 | $7.44 | 1,570,162.1 | +33.06% |
| 2024-01 | $15.84 | $10.44 | $5.40 | 1,242,417.6 | +8.77% |
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.04 | $11.53 | $5.51 | 1,627,114.6 | +11.76% |
| 2023-11 | $20.82 | $7.80 | $13.02 | 3,466,807.0 | -23.31% |
| 2023-10 | $27.36 | $14.16 | $13.20 | 1,136,233.1 | -36.06% |
| 2023-09 | $30.84 | $21.72 | $9.12 | 1,073,917.9 | -5.88% |
| 2023-08 | $43.68 | $25.32 | $18.36 | 2,175,286.8 | -32.62% |
| 2023-07 | $54.06 | $37.61 | $16.45 | 2,426,623.0 | -9.89% |
| 2023-06 | $44.75 | $25.20 | $19.55 | 4,113,918.2 | +70.89% |
| 2023-05 | $30.55 | $17.76 | $12.79 | 3,678,070.3 | +17.68% |
| 2023-04 | $33.84 | $19.44 | $14.40 | 2,918,920.8 | -18.83% |
| 2023-03 | $33.96 | $15.72 | $18.24 | 7,001,590.6 | +0.00% |
3.16%
1.52%
자본화:
|
볼륨(24시간):