Stockscreener 앱 받기
0.205
6.39%
-0.014
QS Energy Inc 주식 (QSEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.21 | $0.202 | $0.008 | 131,191.0 | -6.39% |
| 2025-05-16 | $0.2267 | $0.2057 | $0.0211 | 692,614.0 | +5.54% |
| 2025-05-15 | $0.2127 | $0.1946 | $0.0181 | 480,283.0 | +9.10% |
| 2025-05-14 | $0.1992 | $0.1874 | $0.0118 | 176,596.0 | -2.76% |
| 2025-05-13 | $0.1994 | $0.19 | $0.0094 | 205,685.0 | +8.67% |
| 2025-05-12 | $0.1994 | $0.18 | $0.0194 | 148,641.0 | -2.86% |
| 2025-05-09 | $0.1893 | $0.1831 | $0.0062 | 205,587.0 | +1.17% |
| 2025-05-08 | $0.19 | $0.1832 | $0.00685 | 60,826.0 | -1.72% |
| 2025-05-07 | $0.19 | $0.1864 | $0.00365 | 46,293.0 | -1.92% |
| 2025-05-06 | $0.1949 | $0.1851 | $0.0098 | 211,166.0 | +0.00% |
| 2025-05-05 | $0.195 | $0.1815 | $0.0135 | 249,629.0 | +2.62% |
| 2025-05-02 | $0.195 | $0.181 | $0.014 | 130,750.0 | -3.67% |
| 2025-05-01 | $0.1956 | $0.191 | $0.00455 | 72,605.0 | -1.06% |
| 2025-04-30 | $0.1989 | $0.193 | $0.0059 | 101,109.0 | -0.87% |
| 2025-04-29 | $0.2035 | $0.1948 | $0.00873 | 120,436.0 | -0.35% |
| 2025-04-28 | $0.2049 | $0.1789 | $0.026 | 386,464.0 | +9.04% |
| 2025-04-25 | $0.20 | $0.18 | $0.02 | 240,138.0 | -7.54% |
| 2025-04-24 | $0.20 | $0.1909 | $0.0091 | 303,881.0 | +0.26% |
| 2025-04-23 | $0.20 | $0.1901 | $0.0099 | 206,473.0 | +1.06% |
| 2025-04-22 | $0.2265 | $0.1864 | $0.0401 | 223,494.0 | -12.48% |
QS Energy Inc 주식 (QSEP) 연도별 가격 이력
이 심층 분석에서는 QS Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QSEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 QS Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
QS Energy Inc 주식 (QSEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.2267 | $0.18 | $0.0467 | 2,811,866.0 | +5.53% |
| 2025-04 | $0.289 | $0.1789 | $0.1101 | 4,656,595.0 | -22.39% |
| 2025-03 | $0.3997 | $0.146 | $0.2537 | 5,657,745.0 | +58.78% |
| 2025-02 | $0.1691 | $0.133 | $0.0361 | 4,580,786.0 | +6.59% |
| 2025-01 | $0.1598 | $0.132 | $0.0278 | 2,154,958.0 | -1.40% |
QS Energy Inc 주식 (QSEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1797 | $0.1151 | $0.0646 | 4,794,797.0 | +10.86% |
| 2024-11 | $0.167 | $0.0735 | $0.0935 | 3,160,353.0 | +10.90% |
| 2024-10 | $0.15 | $0.0601 | $0.0899 | 5,966,334.0 | +87.69% |
| 2024-09 | $0.0765 | $0.0506 | $0.0259 | 1,509,162.0 | +1.56% |
| 2024-08 | $0.064 | $0.0451 | $0.0189 | 900,553.0 | +6.84% |
| 2024-07 | $0.0649 | $0.0416 | $0.0233 | 2,032,924.0 | -6.70% |
| 2024-06 | $0.0649 | $0.0301 | $0.0348 | 2,886,921.0 | +56.97% |
| 2024-05 | $0.0523 | $0.0262 | $0.0261 | 1,864,479.0 | -30.44% |
| 2024-04 | $0.0649 | $0.045 | $0.0199 | 1,093,599.0 | +6.91% |
| 2024-03 | $0.0697 | $0.0453 | $0.0244 | 1,260,600.0 | -18.26% |
| 2024-02 | $0.07 | $0.0555 | $0.0145 | 1,098,823.0 | +0.13% |
| 2024-01 | $0.08 | $0.0532 | $0.0268 | 859,823.0 | +13.90% |
QS Energy Inc 주식 (QSEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0682 | $0.027 | $0.0412 | 3,462,540.0 | +20.41% |
| 2023-11 | $0.0528 | $0.045 | $0.0078 | 1,377,282.0 | -1.31% |
| 2023-10 | $0.054 | $0.045 | $0.009 | 1,792,312.0 | -13.65% |
| 2023-09 | $0.0935 | $0.0503 | $0.0432 | 7,028,488.0 | -1.88% |
| 2023-08 | $0.067 | $0.045 | $0.022 | 3,781,251.0 | -5.18% |
| 2023-07 | $0.0849 | $0.0482 | $0.0367 | 2,328,355.0 | +15.51% |
| 2023-06 | $0.0749 | $0.0404 | $0.0345 | 3,300,667.0 | -10.83% |
| 2023-05 | $0.075 | $0.048 | $0.027 | 2,875,280.0 | -24.05% |
| 2023-04 | $0.0908 | $0.0516 | $0.0392 | 674,355.0 | +8.22% |
| 2023-03 | $0.098 | $0.0626 | $0.0354 | 722,499.0 | -23.96% |
| 2023-02 | $0.139 | $0.0711 | $0.0679 | 3,102,173.0 | -4.00% |
| 2023-01 | $0.165 | $0.061 | $0.104 | 9,388,589.0 | +100.00% |
6.67%
10.73%
자본화:
|
볼륨(24시간):