Stockscreener 앱 받기
0.91
8.04%
-0.0796
시장 영업 전:
.91
Netcapital Inc 주식 (NCPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $1.04 | $0.8853 | $0.1597 | 215,131.0 | -8.04% |
| 2025-12-03 | $1.15 | $0.9631 | $0.1869 | 391,845.0 | -1.53% |
| 2025-12-02 | $1.20 | $0.8128 | $0.3872 | 845,763.0 | -15.55% |
| 2025-12-01 | $1.26 | $0.914 | $0.346 | 769,946.0 | +29.33% |
| 2025-11-28 | $0.99 | $0.92 | $0.07 | 140,596.0 | -7.81% |
| 2025-11-26 | $1.30 | $0.9512 | $0.3488 | 487,783.0 | -6.29% |
| 2025-11-25 | $1.09 | $0.91 | $0.18 | 214,252.0 | +14.90% |
| 2025-11-24 | $0.97 | $0.8126 | $0.1574 | 221,046.0 | +12.04% |
| 2025-11-21 | $0.9487 | $0.6878 | $0.2609 | 1,385,204.0 | +19.90% |
| 2025-11-20 | $1.07 | $0.63 | $0.44 | 1,745,986.0 | -34.29% |
| 2025-11-19 | $1.68 | $1.03 | $0.65 | 779,359.0 | -37.13% |
| 2025-11-18 | $1.76 | $1.66 | $0.1028 | 53,279.0 | -3.86% |
| 2025-11-17 | $1.89 | $1.66 | $0.2299 | 81,252.0 | -4.03% |
| 2025-11-14 | $1.89 | $1.80 | $0.0899 | 16,835.0 | -3.21% |
| 2025-11-13 | $1.93 | $1.78 | $0.1499 | 71,098.0 | -2.60% |
| 2025-11-12 | $2.00 | $1.89 | $0.11 | 34,140.0 | -1.54% |
| 2025-11-11 | $2.00 | $1.90 | $0.10 | 13,508.0 | +0.00% |
| 2025-11-10 | $2.09 | $1.90 | $0.19 | 32,838.0 | +2.63% |
| 2025-11-07 | $2.00 | $1.75 | $0.2498 | 78,673.0 | +1.60% |
| 2025-11-06 | $2.01 | $1.84 | $0.1655 | 79,401.0 | -6.50% |
| 2025-11-05 | $2.04 | $1.95 | $0.0899 | 23,990.0 | +3.09% |
Netcapital Inc 주식 (NCPL) 연도별 가격 이력
이 심층 분석에서는 Netcapital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netcapital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netcapital Inc 주식 (NCPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.26 | $0.8128 | $0.4472 | 2,437,816.0 | -1.10% |
| 2025-11 | $2.20 | $0.63 | $1.57 | 5,592,952.0 | -57.60% |
| 2025-10 | $2.75 | $1.89 | $0.86 | 1,688,405.0 | -9.58% |
| 2025-09 | $2.57 | $1.77 | $0.80 | 3,349,715.0 | +20.00% |
| 2025-08 | $3.45 | $1.86 | $1.59 | 5,334,220.0 | -41.00% |
| 2025-07 | $8.75 | $2.85 | $5.90 | 16,533,430.0 | -50.58% |
| 2025-06 | $7.55 | $2.13 | $5.42 | 11,795,987.0 | +156.93% |
| 2025-05 | $2.79 | $1.75 | $1.04 | 3,019,149.0 | +32.18% |
| 2025-04 | $2.05 | $1.50 | $0.55 | 1,071,398.0 | +18.82% |
| 2025-03 | $2.25 | $1.65 | $0.60 | 1,404,260.0 | -16.26% |
| 2025-02 | $2.50 | $1.99 | $0.5097 | 1,716,865.0 | -1.46% |
| 2025-01 | $2.38 | $1.71 | $0.67 | 2,392,494.0 | -0.96% |
Netcapital Inc 주식 (NCPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.54 | $1.65 | $0.89 | 6,823,125.0 | +10.99% |
| 2024-11 | $2.24 | $1.42 | $0.82 | 12,045,121.0 | +24.84% |
| 2024-10 | $2.17 | $1.41 | $0.76 | 11,302,613.0 | -3.77% |
| 2024-09 | $3.10 | $1.44 | $1.66 | 5,300,511.0 | -49.84% |
| 2024-08 | $5.25 | $2.57 | $2.68 | 2,395,763.5 | -34.65% |
| 2024-07 | $11.90 | $4.69 | $7.21 | 3,417,290.7 | -36.48% |
| 2024-06 | $10.86 | $6.14 | $4.72 | 3,264,270.2 | -15.75% |
| 2024-05 | $22.85 | $8.42 | $14.43 | 4,485,845.4 | -2.41% |
| 2024-04 | $10.28 | $7.78 | $2.50 | 173,214.4 | +6.50% |
| 2024-03 | $11.15 | $7.93 | $3.22 | 155,729.0 | -14.07% |
| 2024-02 | $12.80 | $9.32 | $3.47 | 176,031.1 | -18.08% |
| 2024-01 | $16.10 | $11.24 | $4.86 | 102,177.1 | -16.59% |
Netcapital Inc 주식 (NCPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.23 | $13.30 | $20.93 | 332,203.3 | -33.67% |
| 2023-11 | $29.40 | $17.43 | $11.97 | 37,350.6 | -20.50% |
| 2023-10 | $47.59 | $23.36 | $24.23 | 73,172.4 | -1.85% |
| 2023-09 | $38.08 | $28.03 | $10.05 | 25,211.5 | -18.00% |
| 2023-08 | $48.98 | $35.00 | $13.98 | 32,663.9 | -26.47% |
| 2023-07 | $83.30 | $44.81 | $38.49 | 70,398.3 | -38.63% |
| 2023-06 | $105.3 | $74.90 | $30.38 | 28,930.8 | -24.11% |
| 2023-05 | $191.1 | $75.60 | $115.5 | 197,730.9 | +7.35% |
| 2023-04 | $132.3 | $58.10 | $74.19 | 154,759.6 | +36.89% |
| 2023-03 | $89.60 | $66.81 | $22.79 | 11,008.1 | -12.08% |
| 2023-02 | $104.3 | $72.10 | $32.20 | 11,233.8 | -15.04% |
| 2023-01 | $115.5 | $79.10 | $36.40 | 18,566.7 | -11.33% |
1.36%
0.00%
자본화:
|
볼륨(24시간):