Stockscreener 앱 받기
1.80
9.76%
0.16
시장 영업 전:
1.71
-0.09
-5.00%
Netcapital Inc 주식 (NCPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-07 | $1.87 | $1.55 | $0.32 | 374,591.0 | +9.76% |
| 2024-11-06 | $1.75 | $1.56 | $0.19 | 207,844.0 | +2.50% |
| 2024-11-05 | $1.65 | $1.55 | $0.10 | 111,797.0 | +0.63% |
| 2024-11-04 | $1.69 | $1.42 | $0.27 | 158,106.0 | +3.92% |
| 2024-11-01 | $1.58 | $1.50 | $0.08 | 71,366.0 | +0.00% |
| 2024-10-31 | $1.64 | $1.52 | $0.12 | 129,018.0 | -4.97% |
| 2024-10-30 | $1.70 | $1.51 | $0.19 | 204,674.0 | +0.63% |
| 2024-10-29 | $2.17 | $1.55 | $0.62 | 1,365,410.0 | -5.33% |
| 2024-10-28 | $1.75 | $1.55 | $0.20 | 336,279.0 | +0.00% |
| 2024-10-25 | $1.85 | $1.60 | $0.25 | 772,106.0 | +6.29% |
| 2024-10-24 | $1.75 | $1.57 | $0.18 | 241,104.0 | +0.00% |
| 2024-10-23 | $1.60 | $1.52 | $0.08 | 125,902.0 | +1.27% |
| 2024-10-22 | $1.63 | $1.41 | $0.22 | 230,550.0 | +1.29% |
| 2024-10-21 | $1.61 | $1.44 | $0.1683 | 204,670.0 | -3.13% |
| 2024-10-18 | $1.69 | $1.42 | $0.27 | 675,524.0 | -8.57% |
| 2024-10-17 | $1.90 | $1.60 | $0.30 | 6,101,517.0 | +4.17% |
| 2024-10-16 | $1.74 | $1.57 | $0.17 | 287,855.0 | +4.99% |
| 2024-10-15 | $1.61 | $1.51 | $0.10 | 21,687.0 | +2.57% |
| 2024-10-14 | $1.63 | $1.55 | $0.08 | 14,557.0 | -2.50% |
| 2024-10-11 | $1.64 | $1.46 | $0.18 | 86,524.0 | +3.90% |
| 2024-10-10 | $1.57 | $1.45 | $0.1224 | 51,905.0 | -0.65% |
| 2024-10-09 | $1.65 | $1.41 | $0.24 | 55,635.0 | +1.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.87 | $1.42 | $0.45 | 1,298,295.0 | +17.65% |
| 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% |
Netcapital Inc 주식 (NCPL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $226.8 | $80.50 | $146.3 | 597,271.2 | +12.78% |
| 2022-11 | $130.9 | $87.50 | $43.40 | 3,705.4 | -25.70% |
| 2022-10 | $148.2 | $98.00 | $50.21 | 9,029.4 | -4.28% |
| 2022-09 | $258.3 | $124.6 | $133.7 | 31,541.5 | -49.73% |
| 2022-08 | $315.0 | $193.2 | $121.8 | 87,058.8 | +0.00% |
2.26%
12.42%
자본화:
|
볼륨(24시간):