Stockscreener 앱 받기
8.57
2.17%
-0.19
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.16 | $8.26 | $0.909 | 145,564.0 | -2.17% |
| 2024-11-26 | $8.80 | $7.95 | $0.85 | 80,146.0 | +6.57% |
| 2024-11-25 | $9.10 | $7.90 | $1.20 | 107,418.0 | -3.63% |
| 2024-11-22 | $8.99 | $8.24 | $0.751 | 33,582.0 | +1.55% |
| 2024-11-21 | $9.10 | $8.40 | $0.6999 | 115,334.0 | -2.33% |
| 2024-11-20 | $9.20 | $8.30 | $0.90 | 129,085.0 | -4.34% |
| 2024-11-19 | $9.29 | $8.62 | $0.67 | 53,568.0 | +1.47% |
| 2024-11-18 | $9.59 | $8.60 | $0.99 | 105,994.0 | +0.34% |
| 2024-11-15 | $9.30 | $8.07 | $1.23 | 95,422.0 | +10.65% |
| 2024-11-14 | $8.70 | $7.57 | $1.13 | 92,552.0 | -7.42% |
| 2024-11-13 | $9.70 | $8.61 | $1.09 | 41,256.0 | -6.20% |
| 2024-11-12 | $10.45 | $9.00 | $1.45 | 64,031.0 | -11.29% |
| 2024-11-11 | $10.50 | $9.65 | $0.85 | 70,609.0 | +3.50% |
| 2024-11-08 | $10.53 | $9.70 | $0.83 | 34,539.0 | +4.27% |
| 2024-11-07 | $10.75 | $9.55 | $1.20 | 95,777.0 | -8.48% |
| 2024-11-06 | $10.77 | $9.77 | $1.00 | 98,338.0 | -1.50% |
| 2024-11-05 | $11.31 | $9.32 | $1.99 | 277,276.0 | +17.42% |
| 2024-11-04 | $9.50 | $7.97 | $1.53 | 282,779.0 | +16.13% |
| 2024-11-01 | $8.90 | $7.80 | $1.10 | 133,611.0 | -7.35% |
| 2024-10-31 | $9.70 | $8.39 | $1.31 | 95,045.0 | -11.91% |
| 2024-10-30 | $9.57 | $9.03 | $0.54 | 71,670.0 | +0.95% |
| 2024-10-29 | $9.87 | $8.92 | $0.9454 | 52,980.0 | +2.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.31 | $7.57 | $3.74 | 2,202,445.0 | +1.66% |
| 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% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.10 | $5.30 | $1.80 | 402,271.9 | +7.47% |
| 2022-11 | $5.57 | $4.61 | $0.964 | 268,564.0 | -1.51% |
| 2022-10 | $6.20 | $5.00 | $1.20 | 314,299.9 | +3.48% |
| 2022-09 | $7.80 | $4.50 | $3.30 | 353,441.3 | -27.81% |
| 2022-08 | $9.80 | $7.05 | $2.75 | 605,466.3 | -13.79% |
| 2022-07 | $9.45 | $6.24 | $3.21 | 386,929.3 | +32.35% |
| 2022-06 | $11.10 | $6.23 | $4.87 | 4,104,298.2 | -15.76% |
| 2022-05 | $8.90 | $5.31 | $3.59 | 881,088.4 | +9.91% |
| 2022-04 | $11.00 | $6.70 | $4.30 | 771,324.3 | -30.31% |
| 2022-03 | $11.80 | $7.21 | $4.59 | 854,740.8 | +15.15% |
| 2022-02 | $16.85 | $7.60 | $9.25 | 646,986.1 | -47.22% |
| 2022-01 | $32.80 | $13.50 | $19.30 | 596,502.1 | -49.84% |
2.89%
자본화:
|
볼륨(24시간):