Stockscreener 앱 받기
0.4248
0.90%
0.0038
시간 외 거래:
.43
0.0052
+1.22%
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $0.435 | $0.4031 | $0.0319 | 2,131,400.0 | +0.90% |
| 2025-08-28 | $0.4443 | $0.41 | $0.0343 | 2,927,006.0 | -2.34% |
| 2025-08-27 | $0.469 | $0.4052 | $0.0638 | 5,842,797.0 | +2.62% |
| 2025-08-26 | $0.4422 | $0.4051 | $0.0371 | 5,504,170.0 | -2.98% |
| 2025-08-25 | $0.4599 | $0.411 | $0.0489 | 9,654,749.0 | -15.81% |
| 2025-08-22 | $0.5274 | $0.5002 | $0.0272 | 1,125,053.0 | +2.86% |
| 2025-08-21 | $0.5143 | $0.49 | $0.0243 | 1,164,432.0 | +2.12% |
| 2025-08-20 | $0.5189 | $0.485 | $0.0339 | 1,517,833.0 | -3.60% |
| 2025-08-19 | $0.54 | $0.497 | $0.043 | 2,703,621.0 | -1.84% |
| 2025-08-18 | $0.5384 | $0.5114 | $0.027 | 1,226,586.0 | -0.88% |
| 2025-08-15 | $0.5465 | $0.522 | $0.0245 | 1,512,385.0 | -3.01% |
| 2025-08-14 | $0.56 | $0.522 | $0.038 | 1,961,708.0 | -1.16% |
| 2025-08-13 | $0.57 | $0.5236 | $0.0464 | 2,945,908.0 | -2.00% |
| 2025-08-12 | $0.5761 | $0.546 | $0.0301 | 1,437,476.0 | +0.00% |
| 2025-08-11 | $0.6137 | $0.555 | $0.0587 | 1,195,287.0 | -2.97% |
| 2025-08-08 | $0.60 | $0.55 | $0.05 | 3,138,145.0 | -9.17% |
| 2025-08-07 | $0.679 | $0.62 | $0.059 | 4,603,063.0 | -2.51% |
| 2025-08-06 | $0.675 | $0.6233 | $0.0517 | 3,380,279.0 | +4.80% |
| 2025-08-05 | $0.6333 | $0.5811 | $0.0522 | 1,796,833.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.679 | $0.4031 | $0.2759 | 62,764,107.0 | -25.01% |
| 2025-07 | $0.8442 | $0.5364 | $0.3078 | 72,416,825.0 | +5.61% |
| 2025-06 | $0.6663 | $0.48 | $0.1863 | 57,944,627.0 | -10.50% |
| 2025-05 | $0.7138 | $0.5875 | $0.1263 | 29,968,769.0 | -1.24% |
| 2025-04 | $0.8349 | $0.563 | $0.2719 | 28,800,874.0 | -24.91% |
| 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% |
0.67%
0.74%
자본화:
|
볼륨(24시간):