Stockscreener 앱 받기
51.69
2.43%
1.225
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $51.69 | $50.09 | $1.59 | 3,379.0 | +2.43% |
| 2026-08-13 | $50.95 | $49.85 | $1.10 | 3,838.0 | -1.29% |
| 2026-08-12 | $51.44 | $50.95 | $0.495 | 6,737.0 | -0.93% |
| 2026-08-11 | $51.60 | $49.81 | $1.79 | 5,449.0 | +2.24% |
| 2026-08-10 | $50.70 | $46.14 | $4.56 | 11,952.0 | +5.70% |
| 2026-08-07 | $48.40 | $47.48 | $0.92 | 5,301.0 | -1.83% |
| 2026-08-06 | $49.18 | $47.08 | $2.10 | 6,477.0 | +3.31% |
| 2026-08-05 | $47.45 | $46.71 | $0.74 | 4,964.0 | -0.72% |
| 2026-08-04 | $48.49 | $46.49 | $2.00 | 5,092.0 | +0.62% |
| 2026-08-03 | $47.23 | $45.56 | $1.67 | 9,387.0 | +0.28% |
| 2026-07-31 | $47.09 | $43.84 | $3.25 | 7,148.0 | +3.48% |
| 2026-07-30 | $45.42 | $43.50 | $1.92 | 4,483.0 | +3.16% |
| 2026-07-29 | $44.97 | $44.03 | $0.94 | 3,763.0 | -1.63% |
| 2026-07-28 | $45.83 | $44.36 | $1.47 | 5,598.0 | -2.70% |
| 2026-07-27 | $47.67 | $45.79 | $1.88 | 6,327.0 | -2.60% |
| 2026-07-24 | $47.67 | $45.82 | $1.85 | 21,149.0 | +7.34% |
| 2026-07-23 | $46.23 | $44.00 | $2.23 | 18,813.0 | -4.82% |
| 2026-07-22 | $49.18 | $45.67 | $3.51 | 19,784.0 | +1.58% |
| 2026-07-21 | $45.51 | $42.03 | $3.48 | 46,611.0 | +8.46% |
| 2026-07-20 | $43.77 | $41.96 | $1.81 | 27,791.0 | -3.74% |
| 2026-07-17 | $43.59 | $42.94 | $0.65 | 3,357.0 | +0.83% |
| 2026-07-16 | $44.28 | $43.23 | $1.05 | 11,387.0 | -2.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $51.69 | $45.56 | $6.12 | 65,955.0 | +9.97% |
| 2026-07 | $49.18 | $41.96 | $7.22 | 236,089.0 | +6.53% |
| 2026-06 | $57.44 | $43.30 | $14.14 | 736,702.0 | +4.11% |
| 2026-05 | $55.15 | $38.76 | $16.39 | 684,515.0 | -22.48% |
| 2026-04 | $87.36 | $52.55 | $34.81 | 718,536.0 | -11.59% |
| 2026-03 | $75.57 | $38.50 | $37.07 | 831,101.0 | +55.22% |
| 2026-02 | $41.73 | $36.02 | $5.70 | 124,420.0 | -0.10% |
| 2026-01 | $41.55 | $35.00 | $6.55 | 157,650.0 | +0.99% |
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.87 | $35.17 | $10.70 | 317,785.0 | +14.12% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):