Stockscreener 앱 받기
0.6619
9.07%
-0.0758
시간 외 거래:
.66
-0.0019
-0.29%
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $0.7499 | $0.6617 | $0.0882 | 875,765.0 | -10.28% |
| 2025-04-09 | $0.7722 | $0.653 | $0.1192 | 1,745,909.0 | +1.71% |
| 2025-04-08 | $0.77 | $0.7252 | $0.0448 | 940,246.0 | +0.11% |
| 2025-04-07 | $0.7565 | $0.6119 | $0.1446 | 1,333,394.0 | +2.13% |
| 2025-04-04 | $0.74 | $0.66 | $0.08 | 2,493,830.0 | -2.00% |
| 2025-04-03 | $0.7681 | $0.7239 | $0.0442 | 1,719,535.0 | -8.66% |
| 2025-04-02 | $0.8323 | $0.77 | $0.0623 | 1,013,244.0 | +1.60% |
| 2025-04-01 | $0.8349 | $0.78 | $0.0549 | 1,303,317.0 | -3.48% |
| 2025-03-31 | $0.86 | $0.8038 | $0.0562 | 1,896,477.0 | -9.42% |
| 2025-03-28 | $0.9065 | $0.83 | $0.0765 | 1,378,061.0 | +0.34% |
| 2025-03-27 | $0.92 | $0.8783 | $0.0417 | 955,590.0 | -2.77% |
| 2025-03-26 | $0.9779 | $0.90 | $0.0779 | 1,331,743.0 | -5.93% |
| 2025-03-25 | $1.05 | $0.965 | $0.0848 | 1,815,688.0 | -5.63% |
| 2025-03-24 | $1.08 | $1.01 | $0.07 | 1,924,064.0 | +5.16% |
| 2025-03-21 | $1.00 | $0.931 | $0.069 | 1,928,730.0 | -0.79% |
| 2025-03-20 | $1.03 | $0.9703 | $0.0597 | 1,017,789.0 | -2.25% |
| 2025-03-19 | $1.03 | $0.983 | $0.047 | 894,549.0 | +1.72% |
| 2025-03-18 | $1.08 | $0.98 | $0.10 | 2,246,508.0 | -5.44% |
| 2025-03-17 | $1.11 | $0.9331 | $0.1769 | 1,870,022.0 | +13.77% |
| 2025-03-14 | $0.98 | $0.803 | $0.177 | 4,655,998.0 | -4.38% |
| 2025-03-13 | $1.05 | $0.95 | $0.10 | 1,897,785.0 | -7.19% |
| 2025-03-12 | $1.07 | $1.00 | $0.0699 | 1,108,214.0 | +4.00% |
| 2025-03-11 | $1.05 | $0.98 | $0.07 | 1,514,738.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.8349 | $0.6119 | $0.223 | 12,301,005.0 | -18.09% |
| 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% |
3.73%
자본화:
|
볼륨(24시간):