Stockscreener 앱 받기
6.37
1.43%
0.09
시간 외 거래:
6.40
0.03
+0.47%
Backblaze Inc 주식 (BLZE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.74 | $6.32 | $0.42 | 225,644.0 | +1.43% |
| 2024-11-15 | $6.59 | $6.21 | $0.38 | 168,672.0 | -4.27% |
| 2024-11-14 | $6.87 | $6.53 | $0.335 | 174,656.0 | -2.81% |
| 2024-11-13 | $7.07 | $6.70 | $0.37 | 207,299.0 | -2.88% |
| 2024-11-12 | $7.22 | $6.82 | $0.40 | 297,294.0 | -1.00% |
| 2024-11-11 | $7.05 | $6.20 | $0.8499 | 876,864.0 | +2.33% |
| 2024-11-08 | $8.08 | $6.80 | $1.28 | 470,429.0 | -13.71% |
| 2024-11-07 | $8.08 | $7.75 | $0.33 | 253,350.0 | -0.50% |
| 2024-11-06 | $8.05 | $7.70 | $0.354 | 370,833.0 | +5.97% |
| 2024-11-05 | $7.56 | $7.29 | $0.2664 | 170,744.0 | +3.01% |
| 2024-11-04 | $7.41 | $7.13 | $0.28 | 226,213.0 | +2.09% |
| 2024-11-01 | $7.38 | $7.17 | $0.21 | 120,797.0 | -0.69% |
| 2024-10-31 | $7.61 | $7.18 | $0.43 | 201,360.0 | -5.25% |
| 2024-10-30 | $7.77 | $7.29 | $0.48 | 200,138.0 | +3.81% |
| 2024-10-29 | $7.35 | $7.17 | $0.18 | 91,680.0 | +1.10% |
| 2024-10-28 | $7.35 | $7.22 | $0.1329 | 105,583.0 | +0.83% |
| 2024-10-25 | $7.31 | $7.15 | $0.16 | 98,779.0 | -0.28% |
| 2024-10-24 | $7.34 | $7.19 | $0.15 | 79,496.0 | -0.28% |
| 2024-10-23 | $7.34 | $7.15 | $0.19 | 233,712.0 | -2.03% |
| 2024-10-22 | $7.50 | $7.25 | $0.25 | 155,297.0 | -0.94% |
Backblaze Inc 주식 (BLZE) 연도별 가격 이력
이 심층 분석에서는 Backblaze Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLZE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Backblaze Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Backblaze Inc 주식 (BLZE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.08 | $6.20 | $1.88 | 3,788,439.0 | -11.77% |
| 2024-10 | $7.77 | $6.05 | $1.71 | 3,958,884.0 | +12.99% |
| 2024-09 | $6.53 | $5.54 | $0.985 | 4,082,824.0 | +4.58% |
| 2024-08 | $6.90 | $4.91 | $1.99 | 8,229,571.0 | -7.70% |
| 2024-07 | $6.99 | $5.90 | $1.09 | 5,642,179.0 | +7.47% |
| 2024-06 | $6.47 | $5.37 | $1.10 | 10,720,471.0 | +0.82% |
| 2024-05 | $10.00 | $6.07 | $3.93 | 9,193,974.0 | -34.37% |
| 2024-04 | $10.52 | $8.82 | $1.70 | 4,399,895.0 | -8.99% |
| 2024-03 | $12.65 | $9.78 | $2.87 | 7,351,773.0 | -3.67% |
| 2024-02 | $11.83 | $8.01 | $3.82 | 14,661,943.0 | +29.51% |
| 2024-01 | $8.76 | $6.91 | $1.85 | 3,273,624.0 | +8.04% |
Backblaze Inc 주식 (BLZE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.49 | $6.77 | $1.72 | 5,886,628.0 | +4.83% |
| 2023-11 | $7.51 | $5.06 | $2.45 | 4,697,709.0 | +38.96% |
| 2023-10 | $5.64 | $4.80 | $0.84 | 2,378,231.0 | -5.27% |
| 2023-09 | $7.05 | $5.34 | $1.71 | 4,977,594.0 | -6.14% |
| 2023-08 | $6.13 | $4.19 | $1.94 | 5,379,349.0 | +12.05% |
| 2023-07 | $5.80 | $4.36 | $1.44 | 2,522,788.0 | +20.79% |
| 2023-06 | $4.95 | $3.50 | $1.45 | 3,452,855.0 | +3.34% |
| 2023-05 | $4.55 | $3.97 | $0.5786 | 3,162,866.0 | +0.72% |
| 2023-04 | $5.05 | $4.15 | $0.90 | 1,345,907.0 | -17.62% |
| 2023-03 | $5.95 | $4.40 | $1.55 | 1,856,302.0 | -9.82% |
| 2023-02 | $7.90 | $5.34 | $2.56 | 2,771,981.0 | -21.57% |
| 2023-01 | $8.19 | $6.12 | $2.07 | 2,027,762.0 | +16.10% |
Backblaze Inc 주식 (BLZE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.21 | $4.32 | $1.88 | 2,374,893.0 | +37.58% |
| 2022-11 | $4.90 | $3.82 | $1.08 | 2,024,307.0 | -4.69% |
| 2022-10 | $5.95 | $4.06 | $1.89 | 2,033,864.0 | -5.63% |
| 2022-09 | $6.54 | $4.87 | $1.67 | 1,520,484.0 | -23.66% |
| 2022-08 | $8.20 | $5.33 | $2.87 | 2,896,839.0 | +15.84% |
| 2022-07 | $5.69 | $4.81 | $0.88 | 2,518,689.0 | +7.46% |
| 2022-06 | $6.77 | $4.85 | $1.92 | 2,266,682.0 | -17.77% |
| 2022-05 | $10.35 | $5.28 | $5.07 | 3,516,981.0 | -32.91% |
| 2022-04 | $11.44 | $9.14 | $2.30 | 2,125,335.0 | -11.15% |
| 2022-03 | $11.94 | $9.12 | $2.82 | 1,832,655.0 | -6.24% |
| 2022-02 | $15.89 | $8.75 | $7.14 | 3,359,516.0 | -13.98% |
| 2022-01 | $18.16 | $11.11 | $7.05 | 3,180,617.0 | -21.67% |
0.68%
2.46%
자본화:
|
볼륨(24시간):