Stockscreener 앱 받기
7.70
8.11%
-0.68
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $8.45 | $7.70 | $0.75 | 51,780.0 | -8.11% |
| 2025-02-20 | $8.71 | $8.23 | $0.4846 | 31,384.0 | -1.06% |
| 2025-02-19 | $8.90 | $8.03 | $0.87 | 56,023.0 | -2.08% |
| 2025-02-18 | $9.33 | $8.60 | $0.73 | 85,727.0 | -4.10% |
| 2025-02-14 | $9.20 | $7.67 | $1.53 | 135,071.0 | +15.64% |
| 2025-02-13 | $7.95 | $7.24 | $0.71 | 27,558.0 | +7.29% |
| 2025-02-12 | $7.57 | $7.24 | $0.3267 | 26,425.0 | -3.20% |
| 2025-02-11 | $8.01 | $7.27 | $0.74 | 40,247.0 | -5.53% |
| 2025-02-10 | $8.07 | $7.20 | $0.87 | 101,494.0 | +12.61% |
| 2025-02-07 | $7.19 | $6.70 | $0.49 | 44,814.0 | +0.86% |
| 2025-02-06 | $7.25 | $6.60 | $0.65 | 68,025.0 | +1.16% |
| 2025-02-05 | $7.24 | $6.75 | $0.49 | 40,109.0 | +2.82% |
| 2025-02-04 | $6.85 | $6.25 | $0.60 | 70,245.0 | +9.79% |
| 2025-02-03 | $6.18 | $5.90 | $0.28 | 80,723.0 | +3.03% |
| 2025-01-31 | $6.50 | $5.79 | $0.71 | 39,256.0 | -7.47% |
| 2025-01-30 | $6.54 | $5.96 | $0.58 | 108,099.0 | +5.07% |
| 2025-01-29 | $6.30 | $5.90 | $0.3989 | 33,047.0 | -0.33% |
| 2025-01-28 | $6.20 | $5.58 | $0.62 | 70,608.0 | +7.91% |
| 2025-01-27 | $6.11 | $5.56 | $0.55 | 60,078.0 | -6.87% |
| 2025-01-24 | $6.91 | $5.69 | $1.22 | 176,909.0 | +5.47% |
| 2025-01-23 | $5.80 | $5.56 | $0.24 | 25,485.0 | +1.63% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 연도별 가격 이력
이 심층 분석에서는 Nisun International Enterprise Development Group Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NISN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nisun International Enterprise Development Group Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $9.33 | $5.90 | $3.43 | 911,405.0 | +29.41% |
| 2025-01 | $7.06 | $5.16 | $1.90 | 1,325,046.0 | -11.33% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.00 | $4.78 | $4.22 | 3,022,333.0 | -14.58% |
| 2024-11 | $11.31 | $7.57 | $3.74 | 2,117,544.0 | -0.71% |
| 2024-10 | $22.55 | $8.24 | $14.31 | 3,866,670.0 | -47.31% |
| 2024-09 | $19.56 | $9.45 | $10.11 | 1,413,601.0 | +68.95% |
| 2024-08 | $12.60 | $7.31 | $5.29 | 2,357,167.0 | -21.08% |
| 2024-07 | $15.72 | $3.36 | $12.36 | 10,874,376.0 | +243.84% |
| 2024-06 | $5.49 | $3.14 | $2.35 | 1,412,957.0 | -33.78% |
| 2024-05 | $8.08 | $4.95 | $3.13 | 2,127,959.0 | -26.60% |
| 2024-04 | $8.85 | $5.27 | $3.58 | 2,025,596.0 | +36.24% |
| 2024-03 | $5.59 | $4.13 | $1.46 | 1,837,062.0 | +20.59% |
| 2024-02 | $5.07 | $3.61 | $1.45 | 2,429,646.0 | -7.61% |
| 2024-01 | $5.49 | $3.72 | $1.77 | 1,945,448.0 | +18.25% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.28 | $3.14 | $1.14 | 1,823,029.0 | +15.94% |
| 2023-11 | $3.45 | $2.20 | $1.25 | 2,262,330.0 | +53.33% |
| 2023-10 | $2.72 | $2.16 | $0.5576 | 552,050.0 | -5.86% |
| 2023-09 | $2.99 | $2.28 | $0.71 | 93,585.0 | -10.82% |
| 2023-08 | $3.69 | $2.50 | $1.19 | 266,797.0 | -25.76% |
| 2023-07 | $4.00 | $3.54 | $0.46 | 137,388.0 | -2.08% |
| 2023-06 | $4.47 | $3.59 | $0.8825 | 256,291.0 | -0.09% |
| 2023-05 | $5.50 | $3.38 | $2.12 | 501,628.6 | -27.65% |
| 2023-04 | $6.46 | $4.30 | $2.16 | 438,267.6 | +6.58% |
| 2023-03 | $5.60 | $4.04 | $1.56 | 243,622.1 | -9.84% |
| 2023-02 | $6.39 | $5.22 | $1.17 | 161,084.9 | -13.17% |
| 2023-01 | $6.90 | $5.01 | $1.89 | 274,916.5 | +7.30% |
3.61%
자본화:
|
볼륨(24시간):