Stockscreener 앱 받기
1.11
5.71%
0.06
시간 외 거래:
1.12
0.01
+0.90%
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.17 | $1.05 | $0.12 | 3,050,394.0 | +5.71% |
| 2024-12-19 | $1.37 | $1.00 | $0.37 | 4,418,300.0 | -11.76% |
| 2024-12-18 | $1.54 | $1.10 | $0.4355 | 8,634,083.0 | +13.33% |
| 2024-12-17 | $1.17 | $1.04 | $0.13 | 1,698,329.0 | -8.70% |
| 2024-12-16 | $1.17 | $1.00 | $0.17 | 3,052,305.0 | +6.48% |
| 2024-12-13 | $1.10 | $0.8817 | $0.2183 | 2,708,689.0 | +19.95% |
| 2024-12-12 | $0.9599 | $0.80 | $0.1599 | 1,807,151.0 | +11.16% |
| 2024-12-11 | $0.8497 | $0.80 | $0.0497 | 533,731.0 | -2.17% |
| 2024-12-10 | $0.8545 | $0.805 | $0.0495 | 766,177.0 | -0.84% |
| 2024-12-09 | $0.949 | $0.8218 | $0.1272 | 1,974,797.0 | -6.18% |
| 2024-12-06 | $0.943 | $0.871 | $0.072 | 756,570.0 | +3.49% |
| 2024-12-05 | $0.9414 | $0.8097 | $0.1317 | 989,773.0 | -10.42% |
| 2024-12-04 | $0.9924 | $0.905 | $0.0874 | 917,353.0 | +2.07% |
| 2024-12-03 | $1.04 | $0.9345 | $0.1055 | 1,032,739.0 | -10.43% |
| 2024-12-02 | $1.10 | $0.9002 | $0.1998 | 2,322,182.0 | +20.03% |
| 2024-11-29 | $0.93 | $0.87 | $0.06 | 268,595.0 | -2.21% |
| 2024-11-27 | $0.9137 | $0.8502 | $0.0635 | 254,860.0 | +5.72% |
| 2024-11-26 | $0.935 | $0.8338 | $0.1012 | 326,124.0 | -8.71% |
| 2024-11-25 | $1.02 | $0.92 | $0.10 | 759,328.0 | -0.32% |
| 2024-11-22 | $0.9339 | $0.8762 | $0.0577 | 535,983.0 | +7.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.54 | $0.80 | $0.74 | 37,712,967.0 | +26.89% |
| 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% |
0.39%
1.62%
자본화:
|
볼륨(24시간):