0.7536
price up icon5.65%   0.0403
after-market 시간 외 거래: .77 0.0164 +2.18%
loading

Fiscalnote Holdings Inc 주식 (NOTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $0.8388 $0.72 $0.1188 5,655,729.0 +5.65%
2025-07-18 $0.7405 $0.6661 $0.0744 3,004,796.0 +9.72%
2025-07-17 $0.7203 $0.641 $0.0793 4,290,755.0 +0.42%
2025-07-16 $0.6587 $0.61 $0.0487 1,589,574.0 +3.77%
2025-07-15 $0.699 $0.61 $0.089 2,405,684.0 -7.12%
2025-07-14 $0.7049 $0.65 $0.0549 1,515,746.0 -2.81%
2025-07-11 $0.73 $0.6714 $0.0586 1,999,814.0 -4.57%
2025-07-10 $0.7399 $0.705 $0.0349 1,333,608.0 +1.60%
2025-07-09 $0.7353 $0.7001 $0.0352 1,749,366.0 -2.21%
2025-07-08 $0.7457 $0.70 $0.0457 1,651,934.0 +2.07%
2025-07-07 $0.78 $0.6608 $0.1192 3,882,019.0 -4.79%
2025-07-03 $0.8442 $0.73 $0.1142 7,668,570.0 +5.72%
2025-07-02 $0.7315 $0.631 $0.1005 5,577,925.0 +14.99%
2025-07-01 $0.6344 $0.5364 $0.098 5,873,949.0 +15.01%
2025-06-30 $0.55 $0.5075 $0.0425 2,638,154.0 +11.45%
2025-06-27 $0.55 $0.48 $0.07 11,923,564.0 -9.51%
2025-06-26 $0.5353 $0.5061 $0.0292 1,735,882.0 +2.54%
2025-06-25 $0.542 $0.51 $0.032 1,701,931.0 -0.65%
2025-06-24 $0.57 $0.5126 $0.0574 2,597,319.0 -6.92%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.8442 $0.5364 $0.3078 53,855,198.0 +40.49%
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

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

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%
information_technology_services CDW
$176.87
price down icon 1.51%
information_technology_services IT
$353.10
price down icon 0.65%
information_technology_services BR
$241.72
price up icon 1.09%
information_technology_services WIT
$2.97
price down icon 1.00%
$75.42
price down icon 0.34%
information_technology_services FIS
$80.08
price down icon 0.31%
자본화:     |  볼륨(24시간):