Stockscreener 앱 받기
0.4102
4.64%
0.0182
시장 영업 전:
.41
-0.0002
-0.05%
Northann Corp. 주식 (NCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $0.412 | $0.3752 | $0.0368 | 45,671.0 | +4.64% |
| 2025-12-03 | $0.4162 | $0.378 | $0.0382 | 148,094.0 | -6.58% |
| 2025-12-02 | $0.4196 | $0.39 | $0.0296 | 35,344.0 | +5.24% |
| 2025-12-01 | $0.4023 | $0.304 | $0.0983 | 119,707.0 | -2.76% |
| 2025-11-28 | $0.41 | $0.3864 | $0.0236 | 35,424.0 | +3.07% |
| 2025-11-26 | $0.4035 | $0.386 | $0.0175 | 20,521.0 | -2.02% |
| 2025-11-25 | $0.436 | $0.3781 | $0.0579 | 101,734.0 | +1.98% |
| 2025-11-24 | $0.44 | $0.365 | $0.075 | 298,303.0 | +9.07% |
| 2025-11-21 | $0.4092 | $0.3506 | $0.0586 | 84,934.0 | -2.93% |
| 2025-11-20 | $0.4198 | $0.3625 | $0.0573 | 53,068.0 | -5.29% |
| 2025-11-19 | $0.4036 | $0.3697 | $0.0339 | 74,347.0 | +1.61% |
| 2025-11-18 | $0.415 | $0.38 | $0.035 | 69,680.0 | -6.19% |
| 2025-11-17 | $0.439 | $0.4127 | $0.0263 | 38,682.0 | -0.83% |
| 2025-11-14 | $0.44 | $0.4101 | $0.0299 | 34,640.0 | -6.25% |
| 2025-11-13 | $0.4745 | $0.4402 | $0.0343 | 62,473.0 | -3.86% |
| 2025-11-12 | $0.4837 | $0.4628 | $0.0209 | 53,522.0 | -3.68% |
| 2025-11-11 | $0.4978 | $0.46 | $0.0378 | 52,470.0 | +1.85% |
| 2025-11-10 | $0.497 | $0.457 | $0.04 | 40,274.0 | -0.42% |
| 2025-11-07 | $0.498 | $0.44 | $0.058 | 159,806.0 | -5.77% |
| 2025-11-06 | $0.5533 | $0.4927 | $0.0606 | 198,989.0 | -9.12% |
| 2025-11-05 | $0.5634 | $0.5214 | $0.042 | 70,604.0 | +6.60% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.4196 | $0.304 | $0.1156 | 394,487.0 | +0.05% |
| 2025-11 | $0.6044 | $0.3506 | $0.2538 | 1,833,205.0 | -31.32% |
| 2025-10 | $1.06 | $0.1199 | $0.9353 | 6,177,019.8 | -42.15% |
| 2025-09 | $1.53 | $0.92 | $0.6128 | 7,321,061.0 | -5.77% |
| 2025-08 | $1.36 | $1.02 | $0.3352 | 2,624,003.8 | -17.88% |
| 2025-07 | $1.68 | $1.26 | $0.4144 | 5,471,744.6 | +4.19% |
| 2025-06 | $12.16 | $1.28 | $10.88 | 44,342,024.1 | -82.90% |
| 2025-05 | $8.24 | $2.89 | $5.35 | 19,119,678.5 | +157.82% |
| 2025-04 | $3.68 | $1.44 | $2.24 | 2,409,573.1 | +81.32% |
| 2025-03 | $1.88 | $1.52 | $0.36 | 2,469,260.9 | +0.10% |
| 2025-02 | $2.32 | $1.48 | $0.84 | 591,603.8 | -29.40% |
| 2025-01 | $3.03 | $1.84 | $1.19 | 929,312.3 | +3.93% |
Northann Corp. 주식 (NCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.59 | $1.76 | $0.8264 | 2,633,775.8 | +5.78% |
| 2024-11 | $5.52 | $1.44 | $4.08 | 47,888,855.6 | +30.31% |
| 2024-10 | $1.72 | $1.29 | $0.4264 | 448,271.8 | +7.78% |
| 2024-09 | $1.65 | $1.28 | $0.368 | 270,576.6 | +4.02% |
| 2024-08 | $2.12 | $1.22 | $0.8992 | 496,441.9 | -27.90% |
| 2024-07 | $2.16 | $1.73 | $0.4328 | 366,865.8 | +0.80% |
| 2024-06 | $3.36 | $1.60 | $1.76 | 2,191,543.4 | -36.01% |
| 2024-05 | $4.16 | $2.82 | $1.34 | 337,485.1 | -17.31% |
| 2024-04 | $5.11 | $3.40 | $1.71 | 357,223.6 | -29.58% |
| 2024-03 | $6.64 | $4.40 | $2.24 | 322,938.8 | -14.14% |
| 2024-02 | $8.40 | $5.21 | $3.19 | 649,879.0 | -27.75% |
| 2024-01 | $13.12 | $7.90 | $5.22 | 2,978,664.9 | -30.87% |
Northann Corp. 주식 (NCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $145.1 | $10.48 | $134.6 | 3,778,048.8 | -83.55% |
| 2023-11 | $179.2 | $36.08 | $143.1 | 892,148.3 | -14.85% |
| 2023-10 | $89.44 | $24.96 | $64.48 | 331,668.6 | +0.00% |
2.50%
자본화:
|
볼륨(24시간):