Stockscreener 앱 받기
1.75
5.41%
-0.10
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.94 | $1.75 | $0.19 | 243,469.0 | -5.41% |
| 2025-12-11 | $1.91 | $1.80 | $0.11 | 168,692.0 | +0.00% |
| 2025-12-10 | $1.92 | $1.83 | $0.09 | 229,797.0 | -2.63% |
| 2025-12-09 | $2.00 | $1.85 | $0.15 | 266,418.0 | +1.60% |
| 2025-12-08 | $2.04 | $1.87 | $0.17 | 281,244.0 | -6.03% |
| 2025-12-05 | $2.15 | $1.94 | $0.21 | 255,748.0 | -5.24% |
| 2025-12-04 | $2.13 | $1.95 | $0.18 | 319,716.0 | +4.48% |
| 2025-12-03 | $2.07 | $1.88 | $0.19 | 314,111.0 | -0.99% |
| 2025-12-02 | $2.37 | $1.97 | $0.4016 | 255,846.0 | -7.31% |
| 2025-12-01 | $2.40 | $2.15 | $0.25 | 215,163.0 | -6.81% |
| 2025-11-28 | $2.40 | $2.23 | $0.1666 | 141,282.0 | +3.52% |
| 2025-11-26 | $2.30 | $2.20 | $0.10 | 103,887.0 | +2.25% |
| 2025-11-25 | $2.24 | $2.08 | $0.1599 | 159,861.0 | +6.73% |
| 2025-11-24 | $2.14 | $1.98 | $0.16 | 205,921.0 | +4.00% |
| 2025-11-21 | $2.08 | $1.91 | $0.17 | 160,628.0 | -0.50% |
| 2025-11-20 | $2.30 | $1.98 | $0.32 | 196,322.0 | -5.63% |
| 2025-11-19 | $2.32 | $2.08 | $0.24 | 168,770.0 | -4.91% |
| 2025-11-18 | $2.41 | $2.05 | $0.36 | 478,220.0 | -5.88% |
| 2025-11-17 | $2.59 | $2.34 | $0.2477 | 261,448.0 | -6.30% |
| 2025-11-14 | $2.63 | $2.42 | $0.21 | 270,977.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.40 | $1.75 | $0.65 | 2,793,673.0 | -25.53% |
| 2025-11 | $4.19 | $1.91 | $2.28 | 4,716,557.0 | -42.68% |
| 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% |
0.55%
0.42%
자본화:
|
볼륨(24시간):