Stockscreener 앱 받기
42.58
1.44%
0.605
시간 외 거래:
43.04
0.46
+1.08%
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $45.87 | $41.34 | $4.53 | 25,178.0 | +1.44% |
| 2025-12-11 | $42.45 | $41.16 | $1.29 | 25,446.0 | +0.85% |
| 2025-12-10 | $42.25 | $40.56 | $1.69 | 6,854.0 | +0.02% |
| 2025-12-09 | $42.25 | $41.54 | $0.71 | 5,482.0 | -0.05% |
| 2025-12-08 | $42.37 | $38.83 | $3.54 | 16,885.0 | +5.98% |
| 2025-12-05 | $39.28 | $37.97 | $1.31 | 59,330.0 | +0.32% |
| 2025-12-04 | $39.16 | $37.52 | $1.63 | 4,050.0 | +4.64% |
| 2025-12-03 | $38.01 | $35.17 | $2.84 | 15,433.0 | +0.46% |
| 2025-12-02 | $38.18 | $36.65 | $1.53 | 7,090.0 | -0.67% |
| 2025-12-01 | $38.70 | $36.16 | $2.54 | 17,148.0 | +3.99% |
| 2025-11-28 | $37.40 | $35.55 | $1.85 | 8,131.0 | -3.69% |
| 2025-11-26 | $37.79 | $36.27 | $1.52 | 17,456.0 | +1.74% |
| 2025-11-25 | $36.89 | $35.01 | $1.88 | 8,449.0 | +4.72% |
| 2025-11-24 | $36.51 | $35.14 | $1.37 | 17,111.0 | -5.41% |
| 2025-11-21 | $37.15 | $35.20 | $1.95 | 9,842.0 | +3.63% |
| 2025-11-20 | $37.40 | $34.06 | $3.34 | 16,460.0 | -1.43% |
| 2025-11-19 | $37.00 | $35.69 | $1.31 | 7,077.0 | -0.36% |
| 2025-11-18 | $37.10 | $36.25 | $0.85 | 6,577.0 | -1.62% |
| 2025-11-17 | $37.66 | $35.04 | $2.62 | 19,367.0 | +0.13% |
| 2025-11-14 | $38.50 | $36.52 | $1.98 | 5,438.0 | -0.16% |
| 2025-11-13 | $38.31 | $37.06 | $1.25 | 7,022.0 | -3.04% |
Ncs Multistage Holdings Inc 주식 (NCSM) 연도별 가격 이력
이 심층 분석에서는 Ncs Multistage Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ncs Multistage Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.87 | $35.17 | $10.70 | 208,074.0 | +18.08% |
| 2025-11 | $42.65 | $34.06 | $8.59 | 270,308.0 | -1.74% |
| 2025-10 | $52.06 | $35.06 | $17.00 | 342,991.0 | -28.12% |
| 2025-09 | $53.69 | $38.15 | $15.54 | 403,892.0 | +34.00% |
| 2025-08 | $41.75 | $29.48 | $12.27 | 261,081.0 | +24.24% |
| 2025-07 | $31.98 | $28.73 | $3.25 | 118,482.0 | +3.86% |
| 2025-06 | $33.88 | $28.64 | $5.24 | 149,960.0 | +0.92% |
| 2025-05 | $35.65 | $29.15 | $6.50 | 178,019.0 | -0.85% |
| 2025-04 | $38.95 | $25.09 | $13.86 | 205,076.0 | -15.66% |
| 2025-03 | $37.74 | $23.89 | $13.85 | 395,515.0 | +29.93% |
| 2025-02 | $30.99 | $26.77 | $4.22 | 71,393.0 | -6.49% |
| 2025-01 | $31.82 | $26.73 | $5.09 | 170,221.0 | +10.94% |
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.73 | $21.46 | $7.27 | 303,045.0 | +21.68% |
| 2024-11 | $24.95 | $19.18 | $5.77 | 101,541.0 | +12.94% |
| 2024-10 | $19.80 | $16.81 | $2.99 | 111,167.0 | -5.98% |
| 2024-09 | $22.18 | $19.34 | $2.84 | 109,169.0 | -6.98% |
| 2024-08 | $21.41 | $16.66 | $4.75 | 151,517.0 | +17.84% |
| 2024-07 | $18.34 | $15.90 | $2.44 | 42,799.0 | +7.21% |
| 2024-06 | $18.68 | $15.94 | $2.74 | 62,043.0 | -6.90% |
| 2024-05 | $18.98 | $16.37 | $2.61 | 60,866.0 | +9.90% |
| 2024-04 | $16.80 | $15.25 | $1.55 | 41,462.0 | +2.31% |
| 2024-03 | $16.50 | $14.75 | $1.75 | 85,749.0 | +8.68% |
| 2024-02 | $17.57 | $14.75 | $2.82 | 30,827.0 | -6.82% |
| 2024-01 | $17.62 | $14.47 | $3.15 | 67,693.0 | -11.32% |
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.85 | $12.17 | $6.68 | 152,936.0 | +41.67% |
| 2023-11 | $13.71 | $12.02 | $1.69 | 78,448.0 | -10.32% |
| 2023-10 | $15.96 | $13.95 | $2.02 | 29,427.0 | -13.00% |
| 2023-09 | $17.20 | $15.45 | $1.75 | 30,639.0 | -5.00% |
| 2023-08 | $18.99 | $16.06 | $2.93 | 80,579.0 | -15.00% |
| 2023-07 | $21.85 | $16.91 | $4.94 | 71,977.0 | +17.65% |
| 2023-06 | $18.56 | $16.28 | $2.28 | 37,238.0 | +0.00% |
| 2023-05 | $21.25 | $16.52 | $4.73 | 101,320.0 | -18.27% |
| 2023-04 | $23.86 | $20.60 | $3.26 | 67,062.0 | -12.24% |
| 2023-03 | $25.66 | $20.56 | $5.10 | 148,123.0 | -0.59% |
| 2023-02 | $25.49 | $23.23 | $2.26 | 167,361.0 | -8.13% |
| 2023-01 | $26.36 | $23.05 | $3.31 | 174,523.0 | +3.80% |
1.74%
자본화:
|
볼륨(24시간):