ストックスクリーナーアプリを入手
21.59
2.62%
-0.58
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $22.42 | $21.58 | $0.84 | 368,402.0 | -2.62% |
| 2024-11-26 | $22.38 | $21.93 | $0.45 | 818,602.0 | +0.27% |
| 2024-11-25 | $22.48 | $21.69 | $0.785 | 658,969.0 | +2.84% |
| 2024-11-22 | $22.09 | $21.40 | $0.69 | 341,010.0 | -1.42% |
| 2024-11-21 | $22.18 | $21.79 | $0.39 | 373,591.0 | +0.05% |
| 2024-11-20 | $22.22 | $21.71 | $0.51 | 311,061.0 | -1.93% |
| 2024-11-19 | $22.56 | $21.80 | $0.76 | 566,008.0 | +1.18% |
| 2024-11-18 | $22.37 | $21.74 | $0.63 | 414,144.0 | +0.05% |
| 2024-11-15 | $22.73 | $21.83 | $0.90 | 428,649.0 | -2.40% |
| 2024-11-14 | $23.44 | $22.46 | $0.98 | 595,628.0 | -3.64% |
| 2024-11-13 | $23.70 | $23.32 | $0.38 | 497,911.0 | -0.38% |
| 2024-11-12 | $23.90 | $23.42 | $0.48 | 405,784.0 | -1.31% |
| 2024-11-11 | $23.84 | $23.40 | $0.44 | 397,179.0 | +1.71% |
| 2024-11-08 | $25.12 | $23.00 | $2.12 | 821,073.0 | -7.60% |
| 2024-11-07 | $25.96 | $25.13 | $0.83 | 592,918.0 | -0.59% |
| 2024-11-06 | $25.81 | $24.98 | $0.8256 | 543,765.0 | +5.70% |
| 2024-11-05 | $24.14 | $23.36 | $0.78 | 321,364.0 | +3.26% |
| 2024-11-04 | $23.55 | $22.89 | $0.665 | 344,849.0 | +1.39% |
| 2024-11-01 | $23.21 | $22.83 | $0.385 | 293,114.0 | +0.53% |
| 2024-10-31 | $23.36 | $22.62 | $0.74 | 376,154.0 | -2.77% |
| 2024-10-30 | $23.58 | $22.81 | $0.77 | 534,694.0 | +2.26% |
| 2024-10-29 | $23.02 | $21.92 | $1.10 | 383,056.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $25.96 | $21.40 | $4.56 | 9,462,423.0 | -5.51% |
| 2024-10 | $23.86 | $21.54 | $2.32 | 7,381,326.0 | -2.23% |
| 2024-09 | $24.13 | $21.76 | $2.37 | 7,820,108.0 | -2.76% |
| 2024-08 | $26.03 | $23.39 | $2.64 | 8,061,120.0 | -6.80% |
| 2024-07 | $26.14 | $22.55 | $3.59 | 5,467,160.0 | +10.94% |
| 2024-06 | $23.75 | $22.07 | $1.68 | 6,707,676.0 | -1.07% |
| 2024-05 | $24.58 | $22.75 | $1.83 | 7,227,248.0 | +0.79% |
| 2024-04 | $24.75 | $22.14 | $2.61 | 7,170,484.0 | -4.87% |
| 2024-03 | $25.93 | $23.95 | $1.98 | 6,420,692.0 | -3.64% |
| 2024-02 | $28.29 | $25.21 | $3.08 | 5,857,768.0 | -3.03% |
| 2024-01 | $27.88 | $25.20 | $2.68 | 5,032,428.0 | -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 | $28.75 | $24.25 | $4.51 | 7,539,572.0 | +14.23% |
| 2023-11 | $25.36 | $22.56 | $2.81 | 5,827,732.0 | +3.11% |
| 2023-10 | $27.41 | $23.06 | $4.36 | 6,251,588.0 | -1.95% |
| 2023-09 | $25.80 | $23.49 | $2.30 | 5,618,212.0 | -5.45% |
| 2023-08 | $27.98 | $24.23 | $3.74 | 6,837,224.0 | -7.09% |
| 2023-07 | $28.46 | $26.30 | $2.17 | 6,022,328.0 | -1.10% |
| 2023-06 | $29.89 | $22.32 | $7.57 | 11,265,832.0 | +22.24% |
| 2023-05 | $26.76 | $22.50 | $4.25 | 7,870,104.0 | -4.34% |
| 2023-04 | $26.07 | $23.13 | $2.94 | 6,909,164.0 | -8.89% |
| 2023-03 | $27.00 | $24.50 | $2.50 | 9,585,656.0 | -1.19% |
| 2023-02 | $35.52 | $23.88 | $11.65 | 10,480,520.0 | -21.06% |
| 2023-01 | $35.56 | $30.14 | $5.41 | 7,135,728.0 | +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 | $37.83 | $32.62 | $5.21 | 6,031,036.0 | -8.44% |
| 2022-11 | $38.74 | $31.37 | $7.37 | 5,255,916.0 | -0.30% |
| 2022-10 | $37.33 | $29.64 | $7.69 | 4,032,988.0 | +17.07% |
| 2022-09 | $35.66 | $28.85 | $6.81 | 4,853,428.0 | -12.03% |
| 2022-08 | $36.82 | $31.51 | $5.31 | 6,644,108.0 | +3.81% |
| 2022-07 | $34.60 | $28.04 | $6.56 | 3,847,648.0 | +16.16% |
| 2022-06 | $31.83 | $26.32 | $5.51 | 6,246,116.0 | -5.23% |
| 2022-05 | $31.34 | $26.65 | $4.69 | 6,495,424.0 | +2.82% |
| 2022-04 | $34.92 | $28.97 | $5.95 | 4,689,292.0 | -10.13% |
| 2022-03 | $34.06 | $28.00 | $6.07 | 5,837,244.0 | +24.29% |
| 2022-02 | $27.59 | $24.64 | $2.95 | 4,417,700.0 | +2.54% |
| 2022-01 | $35.12 | $24.39 | $10.73 | 6,184,924.0 | -24.28% |
0.20%
0.53%
大文字化:
|
ボリューム (24 時間):