Stockscreener 앱 받기
35.01
4.40%
-1.61
시간 외 거래:
35.01
Ncs Multistage Holdings Inc 주식 (NCSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $36.67 | $34.79 | $1.88 | 10,226.0 | -4.40% |
| 2025-08-20 | $36.74 | $33.94 | $2.80 | 8,546.0 | +5.35% |
| 2025-08-19 | $36.39 | $33.71 | $2.68 | 10,214.0 | -0.69% |
| 2025-08-18 | $36.90 | $32.67 | $4.23 | 21,107.0 | +0.46% |
| 2025-08-15 | $35.90 | $32.01 | $3.89 | 15,175.0 | +9.05% |
| 2025-08-14 | $33.95 | $31.78 | $2.17 | 6,077.0 | -0.34% |
| 2025-08-13 | $32.55 | $31.96 | $0.59 | 4,852.0 | -2.07% |
| 2025-08-12 | $32.83 | $32.49 | $0.34 | 2,810.0 | +0.76% |
| 2025-08-11 | $33.56 | $32.23 | $1.33 | 9,267.0 | -1.63% |
| 2025-08-08 | $34.07 | $32.60 | $1.47 | 7,238.0 | -2.51% |
| 2025-08-07 | $33.88 | $31.45 | $2.43 | 7,912.0 | +9.15% |
| 2025-08-06 | $31.66 | $30.76 | $0.9037 | 1,514.0 | -2.48% |
| 2025-08-05 | $31.83 | $29.75 | $2.08 | 9,391.0 | +7.86% |
| 2025-08-04 | $32.28 | $29.48 | $2.80 | 21,015.0 | -6.73% |
| 2025-08-01 | $34.72 | $31.43 | $3.29 | 15,953.0 | +3.16% |
| 2025-07-31 | $31.05 | $29.92 | $1.13 | 1,420.0 | +2.10% |
| 2025-07-30 | $30.64 | $30.04 | $0.595 | 1,706.0 | -0.69% |
| 2025-07-29 | $30.37 | $30.25 | $0.12 | 1,409.0 | -0.82% |
| 2025-07-28 | $30.85 | $30.09 | $0.76 | 4,948.0 | +0.97% |
| 2025-07-25 | $30.69 | $30.20 | $0.4896 | 1,016.0 | -1.70% |
| 2025-07-24 | $30.73 | $30.50 | $0.2299 | 1,132.0 | +2.40% |
| 2025-07-23 | $30.36 | $30.01 | $0.345 | 416.0 | +1.21% |
| 2025-07-22 | $30.94 | $29.65 | $1.29 | 3,611.0 | -4.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $36.90 | $29.48 | $7.42 | 161,523.0 | +14.15% |
| 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% |
2.55%
2.55%
자본화:
|
볼륨(24시간):