Stockscreener 앱 받기
0.7891
1.18%
0.0092
시장 영업 전:
.80
0.0109
+1.38%
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $0.80 | $0.766 | $0.034 | 771,977.0 | +1.18% |
| 2024-11-19 | $0.798 | $0.77 | $0.028 | 477,929.0 | -1.28% |
| 2024-11-18 | $0.84 | $0.7776 | $0.0624 | 750,535.0 | -1.27% |
| 2024-11-15 | $0.8486 | $0.78 | $0.0686 | 373,611.0 | +0.01% |
| 2024-11-14 | $0.88 | $0.79 | $0.09 | 551,471.0 | +4.08% |
| 2024-11-13 | $0.935 | $0.7672 | $0.1678 | 1,209,942.0 | -12.52% |
| 2024-11-12 | $0.96 | $0.8787 | $0.0813 | 481,555.0 | -6.05% |
| 2024-11-11 | $0.98 | $0.92 | $0.06 | 758,594.0 | +0.15% |
| 2024-11-08 | $0.979 | $0.9222 | $0.0568 | 299,382.0 | -1.69% |
| 2024-11-07 | $0.963 | $0.9191 | $0.0439 | 508,865.0 | +4.90% |
| 2024-11-06 | $0.954 | $0.8911 | $0.0629 | 441,670.0 | +1.75% |
| 2024-11-05 | $0.92 | $0.8737 | $0.0463 | 314,938.0 | +5.24% |
| 2024-11-04 | $0.882 | $0.8001 | $0.0819 | 427,341.0 | -4.98% |
| 2024-11-01 | $1.00 | $0.8801 | $0.1199 | 384,331.0 | -2.20% |
| 2024-10-31 | $1.02 | $0.7516 | $0.2684 | 1,427,913.0 | -7.14% |
| 2024-10-30 | $1.02 | $0.9517 | $0.0683 | 668,613.0 | -0.84% |
| 2024-10-29 | $1.03 | $0.97 | $0.0615 | 408,844.0 | -3.11% |
| 2024-10-28 | $1.09 | $0.9521 | $0.1379 | 862,619.0 | -4.67% |
| 2024-10-25 | $1.12 | $1.06 | $0.06 | 230,419.0 | -2.73% |
| 2024-10-24 | $1.15 | $0.89 | $0.26 | 1,358,454.0 | -3.51% |
| 2024-10-23 | $1.18 | $1.12 | $0.055 | 366,418.0 | -2.56% |
| 2024-10-22 | $1.19 | $1.15 | $0.04 | 185,141.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.00 | $0.766 | $0.234 | 8,524,118.0 | -13.29% |
| 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% |
0.18%
0.21%
자본화:
|
볼륨(24시간):