ストックスクリーナーアプリを入手
91.21
0.45%
0.41
Nv 5 Global Inc (NVEE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09-16 | $91.59 | $90.91 | $0.68 | 23,282.0 | +0.41% |
| 2024-09-13 | $91.35 | $90.36 | $0.99 | 69,080.0 | +0.50% |
| 2024-09-12 | $91.10 | $89.43 | $1.67 | 75,686.0 | +0.75% |
| 2024-09-11 | $90.42 | $87.05 | $3.37 | 86,185.0 | -0.06% |
| 2024-09-10 | $89.89 | $88.19 | $1.70 | 68,854.0 | +0.27% |
| 2024-09-09 | $90.17 | $88.14 | $2.03 | 107,404.0 | +0.47% |
| 2024-09-06 | $92.31 | $88.83 | $3.48 | 101,013.0 | -3.02% |
| 2024-09-05 | $93.24 | $91.00 | $2.24 | 195,814.0 | -0.42% |
| 2024-09-04 | $92.97 | $91.78 | $1.19 | 60,838.0 | -0.25% |
| 2024-09-03 | $96.51 | $92.42 | $4.09 | 61,401.0 | -3.82% |
| 2024-08-30 | $96.34 | $94.78 | $1.56 | 80,444.0 | +0.81% |
| 2024-08-29 | $95.84 | $94.44 | $1.40 | 58,926.0 | +0.57% |
| 2024-08-28 | $96.84 | $94.36 | $2.48 | 45,417.0 | -1.73% |
| 2024-08-27 | $97.12 | $95.48 | $1.64 | 75,594.0 | +0.10% |
| 2024-08-26 | $97.57 | $95.89 | $1.67 | 107,733.0 | -0.09% |
| 2024-08-23 | $97.75 | $95.37 | $2.38 | 78,476.0 | +1.91% |
| 2024-08-22 | $96.09 | $94.39 | $1.70 | 141,148.0 | +0.14% |
| 2024-08-21 | $95.16 | $93.91 | $1.25 | 108,259.0 | +0.54% |
| 2024-08-20 | $96.38 | $93.94 | $2.44 | 84,986.0 | -2.30% |
| 2024-08-19 | $96.75 | $95.17 | $1.58 | 87,755.0 | +0.45% |
Nv 5 Global Inc (NVEE) 株の年ごとの株価履歴
この詳細な分析では、Nv 5 Global Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNVEE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nv 5 Global Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNv 5 Global Inc (NVEE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $96.51 | $87.05 | $9.46 | 849,557.0 | -5.16% |
| 2024-08 | $104.1 | $93.54 | $10.57 | 2,015,280.0 | -6.80% |
| 2024-07 | $104.5 | $90.20 | $14.34 | 1,366,790.0 | +10.94% |
| 2024-06 | $95.00 | $88.26 | $6.74 | 1,676,919.0 | -1.07% |
| 2024-05 | $98.33 | $91.01 | $7.31 | 1,806,812.0 | +0.79% |
| 2024-04 | $99.00 | $88.56 | $10.44 | 1,792,621.0 | -4.87% |
| 2024-03 | $103.7 | $95.79 | $7.92 | 1,605,173.0 | -3.64% |
| 2024-02 | $113.2 | $100.8 | $12.31 | 1,464,442.0 | -3.03% |
| 2024-01 | $111.5 | $100.8 | $10.70 | 1,258,107.0 | -5.61% |
2023年のNv 5 Global Inc (NVEE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $115.0 | $96.98 | $18.03 | 1,884,893.0 | +14.23% |
| 2023-11 | $101.5 | $90.23 | $11.22 | 1,456,933.0 | +3.11% |
| 2023-10 | $109.7 | $92.23 | $17.42 | 1,562,897.0 | -1.95% |
| 2023-09 | $103.2 | $93.97 | $9.21 | 1,404,553.0 | -5.45% |
| 2023-08 | $111.9 | $96.93 | $14.98 | 1,709,306.0 | -7.09% |
| 2023-07 | $113.9 | $105.2 | $8.67 | 1,505,582.0 | -1.10% |
| 2023-06 | $119.6 | $89.30 | $30.26 | 2,816,458.0 | +22.24% |
| 2023-05 | $107.0 | $90.02 | $17.01 | 1,967,526.0 | -4.34% |
| 2023-04 | $104.3 | $92.52 | $11.76 | 1,727,291.0 | -8.89% |
| 2023-03 | $108.0 | $98.00 | $9.98 | 2,396,414.0 | -1.19% |
| 2023-02 | $142.1 | $95.51 | $46.59 | 2,620,130.0 | -21.06% |
| 2023-01 | $142.2 | $120.6 | $21.65 | 1,783,932.0 | +0.73% |
2022年のNv 5 Global Inc (NVEE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $151.3 | $130.5 | $20.85 | 1,507,759.0 | -8.44% |
| 2022-11 | $155.0 | $125.5 | $29.50 | 1,313,979.0 | -0.30% |
| 2022-10 | $149.3 | $118.6 | $30.74 | 1,008,247.0 | +17.07% |
| 2022-09 | $142.6 | $115.4 | $27.23 | 1,213,357.0 | -12.03% |
| 2022-08 | $147.3 | $126.0 | $21.22 | 1,661,027.0 | +3.81% |
| 2022-07 | $138.4 | $112.2 | $26.23 | 961,912.0 | +16.16% |
| 2022-06 | $127.3 | $105.3 | $22.03 | 1,561,529.0 | -5.23% |
| 2022-05 | $125.4 | $106.6 | $18.76 | 1,623,856.0 | +2.82% |
| 2022-04 | $139.7 | $115.9 | $23.81 | 1,172,323.0 | -10.13% |
| 2022-03 | $136.2 | $112.0 | $24.27 | 1,459,311.0 | +24.29% |
| 2022-02 | $110.4 | $98.58 | $11.80 | 1,104,425.0 | +2.54% |
| 2022-01 | $140.5 | $97.58 | $42.92 | 1,546,231.0 | -24.28% |
1.03%
0.12%
大文字化:
|
ボリューム (24 時間):