Stockscreener 앱 받기
23.71
1.21%
-0.29
시간 외 거래:
23.71
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.95 | $23.71 | $0.245 | 2,702.0 | -1.21% |
| 2024-11-20 | $24.75 | $23.80 | $0.9483 | 4,595.0 | -1.23% |
| 2024-11-19 | $24.61 | $24.30 | $0.31 | 3,470.0 | -1.06% |
| 2024-11-18 | $24.95 | $23.11 | $1.84 | 16,876.0 | +7.06% |
| 2024-11-15 | $23.44 | $22.94 | $0.50 | 2,998.0 | -2.17% |
| 2024-11-14 | $23.45 | $22.21 | $1.24 | 10,187.0 | +0.56% |
| 2024-11-13 | $23.32 | $22.25 | $1.07 | 1,634.0 | -0.09% |
| 2024-11-12 | $23.34 | $22.90 | $0.44 | 1,136.0 | +1.39% |
| 2024-11-11 | $23.32 | $22.56 | $0.7604 | 6,564.0 | +2.08% |
| 2024-11-08 | $22.78 | $22.22 | $0.56 | 4,445.0 | +0.45% |
| 2024-11-07 | $22.45 | $21.88 | $0.57 | 1,302.0 | +1.24% |
| 2024-11-06 | $22.63 | $21.34 | $1.29 | 6,027.0 | +3.62% |
| 2024-11-05 | $21.43 | $20.96 | $0.465 | 2,852.0 | +1.86% |
| 2024-11-04 | $21.01 | $19.18 | $1.84 | 7,567.0 | +13.32% |
| 2024-10-31 | $19.00 | $17.30 | $1.70 | 20,822.0 | +2.43% |
| 2024-10-30 | $18.14 | $17.50 | $0.64 | 4,434.0 | +3.46% |
| 2024-10-29 | $18.59 | $17.50 | $1.09 | 4,153.0 | -2.02% |
| 2024-10-28 | $18.48 | $17.86 | $0.625 | 3,809.0 | -0.75% |
| 2024-10-25 | $17.99 | $17.99 | $0.00 | 214.0 | +1.81% |
| 2024-10-24 | $17.86 | $17.67 | $0.185 | 4,402.0 | +0.00% |
| 2024-10-23 | $17.70 | $17.60 | $0.1003 | 2,308.0 | +0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.95 | $19.18 | $5.77 | 75,057.0 | +27.89% |
| 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% |
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.60 | $23.75 | $4.85 | 53,519.0 | -7.41% |
| 2022-11 | $31.47 | $25.55 | $5.92 | 56,104.0 | -4.34% |
| 2022-10 | $31.00 | $22.00 | $9.00 | 60,489.0 | +29.78% |
| 2022-09 | $32.22 | $21.05 | $11.17 | 117,697.0 | -25.13% |
| 2022-08 | $34.48 | $25.50 | $8.98 | 59,724.0 | -13.18% |
| 2022-07 | $36.19 | $26.40 | $9.79 | 87,080.0 | +7.94% |
| 2022-06 | $42.77 | $30.30 | $12.47 | 101,478.0 | -21.66% |
| 2022-05 | $49.00 | $34.12 | $14.88 | 197,609.0 | -17.01% |
| 2022-04 | $52.47 | $46.33 | $6.14 | 108,216.0 | -6.07% |
| 2022-03 | $62.53 | $42.34 | $20.19 | 267,533.0 | +18.60% |
| 2022-02 | $44.68 | $36.95 | $7.73 | 91,496.0 | +8.82% |
| 2022-01 | $43.50 | $28.00 | $15.50 | 130,856.0 | +35.67% |
5.84%
자본화:
|
볼륨(24시간):