Stockscreener 앱 받기
0.6328
2.81%
-0.0183
시간 외 거래:
.63
-0.0028
-0.44%
Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.66 | $0.601 | $0.059 | 1,075,491.0 | -2.81% |
| 2025-05-02 | $0.665 | $0.615 | $0.05 | 1,238,638.0 | +5.03% |
| 2025-05-01 | $0.637 | $0.60 | $0.037 | 1,376,573.0 | +2.16% |
| 2025-04-30 | $0.6199 | $0.5701 | $0.0499 | 903,391.0 | +0.30% |
| 2025-04-29 | $0.6501 | $0.5912 | $0.0589 | 1,761,041.0 | -5.19% |
| 2025-04-28 | $0.669 | $0.63 | $0.039 | 806,127.0 | +0.47% |
| 2025-04-25 | $0.673 | $0.619 | $0.054 | 1,468,768.0 | -2.70% |
| 2025-04-24 | $0.6539 | $0.5969 | $0.057 | 834,877.0 | +9.59% |
| 2025-04-23 | $0.6309 | $0.58 | $0.0509 | 1,602,332.0 | +2.09% |
| 2025-04-22 | $0.5998 | $0.5711 | $0.0287 | 1,904,832.0 | +0.40% |
| 2025-04-21 | $0.6271 | $0.563 | $0.0641 | 1,639,822.0 | -6.27% |
| 2025-04-17 | $0.6468 | $0.6082 | $0.0386 | 796,340.0 | -1.85% |
| 2025-04-16 | $0.655 | $0.602 | $0.053 | 1,975,181.0 | +1.87% |
| 2025-04-15 | $0.65 | $0.62 | $0.03 | 900,432.0 | -0.27% |
| 2025-04-14 | $0.6994 | $0.602 | $0.0974 | 1,968,322.0 | -7.18% |
| 2025-04-11 | $0.6988 | $0.65 | $0.0488 | 810,530.0 | +1.21% |
| 2025-04-10 | $0.7499 | $0.6617 | $0.0882 | 879,404.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.665 | $0.60 | $0.065 | 4,766,193.0 | +4.28% |
| 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% |
0.18%
0.31%
자본화:
|
볼륨(24시간):