Stockscreener 앱 받기
0.1599
4.03%
0.0062
시간 외 거래:
.16
0.0001
+0.06%
Northann Corp. 주식 (NCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $0.1599 | $0.1522 | $0.0077 | 82,719.0 | +4.03% |
| 2026-04-29 | $0.1548 | $0.1469 | $0.0079 | 195,563.0 | +0.13% |
| 2026-04-28 | $0.1561 | $0.15 | $0.0061 | 163,236.0 | -0.78% |
| 2026-04-27 | $0.1597 | $0.1496 | $0.0101 | 552,624.0 | +0.72% |
| 2026-04-24 | $0.156 | $0.139 | $0.017 | 301,323.0 | +6.00% |
| 2026-04-23 | $0.1502 | $0.14 | $0.0102 | 446,102.0 | -2.75% |
| 2026-04-22 | $0.1519 | $0.145 | $0.0069 | 484,343.0 | +0.00% |
| 2026-04-21 | $0.1599 | $0.1466 | $0.0133 | 440,757.0 | -8.59% |
| 2026-04-20 | $0.17 | $0.1578 | $0.0122 | 225,622.0 | -3.72% |
| 2026-04-17 | $0.171 | $0.1618 | $0.0092 | 202,194.0 | +0.24% |
| 2026-04-16 | $0.1738 | $0.1585 | $0.0153 | 388,405.0 | +0.60% |
| 2026-04-15 | $0.1679 | $0.1564 | $0.0115 | 298,785.0 | +3.64% |
| 2026-04-14 | $0.1641 | $0.1521 | $0.012 | 117,188.0 | +3.98% |
| 2026-04-13 | $0.1622 | $0.149 | $0.0132 | 223,292.0 | -0.64% |
| 2026-04-10 | $0.166 | $0.1568 | $0.0092 | 159,590.0 | -5.03% |
| 2026-04-09 | $0.1745 | $0.1532 | $0.0213 | 564,948.0 | -3.45% |
| 2026-04-08 | $0.171 | $0.152 | $0.019 | 762,956.0 | -0.93% |
| 2026-04-07 | $0.1731 | $0.14 | $0.0331 | 2,595,782.0 | +18.87% |
| 2026-04-06 | $0.1457 | $0.136 | $0.0097 | 128,633.0 | +1.18% |
| 2026-04-02 | $0.1435 | $0.1362 | $0.0073 | 99,439.0 | +1.06% |
| 2026-04-01 | $0.1466 | $0.1417 | $0.00493 | 257,350.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.1745 | $0.136 | $0.0385 | 8,773,570.0 | +11.74% |
| 2026-03 | $0.1727 | $0.105 | $0.0677 | 4,059,452.0 | -15.93% |
| 2026-02 | $0.2085 | $0.155 | $0.0535 | 7,108,572.0 | +1.20% |
| 2026-01 | $0.32 | $0.1623 | $0.1577 | 55,832,343.0 | -38.41% |
Northann Corp. 주식 (NCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4941 | $0.102 | $0.3921 | 578,950,661.0 | -52.68% |
| 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% |
1.75%
0.83%
자본화:
|
볼륨(24시간):