Stockscreener 앱 받기
0.148
0.67%
-0.001
Northann Corp. 주식 (NCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.1523 | $0.143 | $0.0093 | 1,628,456.0 | -0.67% |
| 2025-09-04 | $0.1506 | $0.1409 | $0.0097 | 4,125,542.0 | -3.87% |
| 2025-09-03 | $0.1623 | $0.1425 | $0.0198 | 5,763,389.0 | -1.84% |
| 2025-09-02 | $0.16 | $0.1372 | $0.0228 | 6,887,801.0 | +15.34% |
| 2025-08-29 | $0.1476 | $0.1345 | $0.0131 | 1,238,360.0 | -2.91% |
| 2025-08-28 | $0.1543 | $0.1387 | $0.0156 | 3,537,350.0 | +4.21% |
| 2025-08-27 | $0.147 | $0.1353 | $0.0117 | 588,036.0 | -5.45% |
| 2025-08-26 | $0.15 | $0.1401 | $0.0099 | 732,999.0 | -1.17% |
| 2025-08-25 | $0.1497 | $0.1331 | $0.0166 | 869,813.0 | +8.06% |
| 2025-08-22 | $0.1395 | $0.129 | $0.0105 | 841,495.0 | +1.82% |
| 2025-08-21 | $0.1368 | $0.1281 | $0.0087 | 841,908.0 | -0.68% |
| 2025-08-20 | $0.1488 | $0.13 | $0.0188 | 2,073,703.0 | -11.78% |
| 2025-08-19 | $0.1545 | $0.1483 | $0.0062 | 531,249.0 | -2.40% |
| 2025-08-18 | $0.155 | $0.1466 | $0.0084 | 744,829.0 | +3.29% |
| 2025-08-15 | $0.153 | $0.1475 | $0.0055 | 551,857.0 | -2.61% |
| 2025-08-14 | $0.1575 | $0.1445 | $0.013 | 1,323,618.0 | -3.29% |
| 2025-08-13 | $0.1589 | $0.153 | $0.0059 | 688,495.0 | +0.76% |
| 2025-08-12 | $0.159 | $0.153 | $0.006 | 602,884.0 | +0.96% |
| 2025-08-11 | $0.1571 | $0.153 | $0.0041 | 544,817.0 | -1.46% |
| 2025-08-08 | $0.159 | $0.1518 | $0.0072 | 984,217.0 | +0.06% |
Northann Corp. 주식 (NCL) 연도별 가격 이력
이 심층 분석에서는 Northann Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northann Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northann Corp. 주식 (NCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.1623 | $0.1372 | $0.0251 | 20,033,644.0 | +8.11% |
| 2025-08 | $0.17 | $0.1281 | $0.0419 | 20,992,030.0 | -17.88% |
| 2025-07 | $0.2098 | $0.158 | $0.0518 | 43,773,957.0 | +4.19% |
| 2025-06 | $1.52 | $0.16 | $1.36 | 354,736,193.0 | -82.90% |
| 2025-05 | $1.03 | $0.3615 | $0.6685 | 152,957,428.0 | +157.82% |
| 2025-04 | $0.46 | $0.1801 | $0.2799 | 19,276,585.0 | +81.32% |
| 2025-03 | $0.235 | $0.19 | $0.045 | 19,754,087.0 | +0.10% |
| 2025-02 | $0.29 | $0.185 | $0.105 | 4,732,830.0 | -29.40% |
| 2025-01 | $0.3783 | $0.23 | $0.1483 | 7,434,498.0 | +3.93% |
Northann Corp. 주식 (NCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3238 | $0.2205 | $0.1033 | 21,070,206.0 | +5.78% |
| 2024-11 | $0.6899 | $0.18 | $0.5099 | 383,110,845.0 | +30.31% |
| 2024-10 | $0.2149 | $0.1616 | $0.0533 | 3,586,174.0 | +7.78% |
| 2024-09 | $0.206 | $0.16 | $0.046 | 2,164,613.0 | +4.02% |
| 2024-08 | $0.2649 | $0.1525 | $0.1124 | 3,971,535.0 | -27.90% |
| 2024-07 | $0.27 | $0.2159 | $0.0541 | 2,934,926.0 | +0.80% |
| 2024-06 | $0.42 | $0.20 | $0.22 | 17,532,347.0 | -36.01% |
| 2024-05 | $0.52 | $0.352 | $0.168 | 2,699,881.0 | -17.31% |
| 2024-04 | $0.6392 | $0.4249 | $0.2143 | 2,857,789.0 | -29.58% |
| 2024-03 | $0.83 | $0.55 | $0.28 | 2,583,510.0 | -14.14% |
| 2024-02 | $1.05 | $0.6511 | $0.3989 | 5,199,032.0 | -27.75% |
| 2024-01 | $1.64 | $0.9873 | $0.6527 | 23,829,319.0 | -30.87% |
Northann Corp. 주식 (NCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.14 | $1.31 | $16.83 | 30,224,390.0 | -83.55% |
| 2023-11 | $22.40 | $4.51 | $17.89 | 7,137,186.0 | -14.85% |
| 2023-10 | $11.18 | $3.12 | $8.06 | 2,653,349.0 | +0.00% |
0.06%
0.53%
자본화:
|
볼륨(24시간):