Stockscreener 앱 받기
38.40
2.22%
-0.87
The Nightview Fund Nite 주식 (NITE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $38.57 | $38.40 | $0.17 | 378.0 | -2.22% |
| 2026-10-13 | $39.27 | $39.27 | $0.00 | 184.0 | -0.06% |
| 2026-10-12 | $39.54 | $39.28 | $0.26 | 706.0 | -0.30% |
| 2026-10-09 | $39.42 | $39.37 | $0.0454 | 158.0 | +1.26% |
| 2026-10-08 | $39.22 | $38.81 | $0.4099 | 3,145.0 | -1.15% |
| 2026-10-07 | $39.44 | $39.15 | $0.29 | 917.0 | -0.71% |
| 2026-10-06 | $39.98 | $39.66 | $0.3226 | 1,448.0 | +0.47% |
| 2026-10-05 | $39.47 | $38.77 | $0.70 | 1,422.0 | +1.78% |
| 2026-10-02 | $38.84 | $38.70 | $0.14 | 2,102.0 | +1.44% |
| 2026-10-01 | $38.45 | $38.02 | $0.425 | 3,101.0 | +0.29% |
| 2026-09-30 | $38.12 | $38.01 | $0.11 | 750.0 | +0.49% |
| 2026-09-29 | $37.93 | $37.93 | $0.00 | 334.0 | +0.02% |
| 2026-09-28 | $37.92 | $37.92 | $0.00 | 155.0 | -1.98% |
| 2026-09-25 | $38.85 | $38.69 | $0.161 | 287.0 | -0.59% |
| 2026-09-24 | $38.99 | $38.56 | $0.43 | 7,470.0 | -0.62% |
| 2026-09-23 | $39.53 | $39.16 | $0.367 | 1,340.0 | -1.13% |
| 2026-09-22 | $39.64 | $39.61 | $0.0306 | 408.0 | -0.46% |
| 2026-09-21 | $39.79 | $39.57 | $0.2215 | 217.0 | +1.88% |
| 2026-09-18 | $39.06 | $38.94 | $0.1183 | 1,791.0 | -0.62% |
| 2026-09-17 | $39.43 | $39.30 | $0.1288 | 873.0 | +1.25% |
| 2026-09-16 | $39.17 | $38.82 | $0.3522 | 418.0 | +0.11% |
| 2026-09-15 | $38.78 | $38.78 | $0.00 | 25.00 | -1.58% |
The Nightview Fund Nite 주식 (NITE) 연도별 가격 이력
이 심층 분석에서는 The Nightview Fund Nite 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NITE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Nightview Fund Nite 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Nightview Fund Nite 주식 (NITE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $39.98 | $38.02 | $1.95 | 13,561.0 | +0.73% |
| 2026-09 | $41.00 | $37.92 | $3.08 | 95,052.0 | -6.46% |
| 2026-08 | $40.75 | $37.12 | $3.63 | 47,165.0 | +12.02% |
| 2026-07 | $37.73 | $35.01 | $2.73 | 3,326.0 | -1.59% |
| 2026-06 | $40.57 | $35.41 | $5.16 | 6,236.0 | -6.64% |
| 2026-05 | $39.60 | $36.25 | $3.35 | 9,627.0 | +9.43% |
| 2026-04 | $36.95 | $32.72 | $4.23 | 43,749.0 | +7.41% |
| 2026-03 | $36.06 | $32.52 | $3.53 | 143,352.0 | -5.55% |
| 2026-02 | $37.19 | $34.51 | $2.68 | 69,485.0 | -3.38% |
| 2026-01 | $38.42 | $36.74 | $1.68 | 20,401.0 | +0.84% |
The Nightview Fund Nite 주식 (NITE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.38 | $36.01 | $1.37 | 41,151.0 | +2.71% |
| 2025-11 | $36.75 | $33.51 | $3.24 | 34,863.0 | -1.10% |
| 2025-10 | $36.79 | $34.22 | $2.57 | 44,699.0 | +2.23% |
| 2025-09 | $35.78 | $33.03 | $2.75 | 26,302.0 | +5.76% |
| 2025-08 | $33.61 | $31.12 | $2.49 | 15,575.0 | +4.60% |
| 2025-07 | $32.69 | $30.93 | $1.76 | 20,176.0 | +3.99% |
| 2025-06 | $30.97 | $28.85 | $2.12 | 97,268.0 | +3.75% |
| 2025-05 | $30.58 | $26.86 | $3.72 | 34,002.0 | +11.77% |
| 2025-04 | $27.16 | $22.38 | $4.79 | 58,168.0 | +0.97% |
| 2025-03 | $29.38 | $25.80 | $3.58 | 40,707.0 | -9.08% |
| 2025-02 | $31.35 | $28.44 | $2.91 | 85,223.0 | -7.73% |
| 2025-01 | $31.89 | $29.01 | $2.88 | 102,250.0 | +5.06% |
The Nightview Fund Nite 주식 (NITE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.89 | $29.53 | $2.36 | 80,056.0 | +2.91% |
| 2024-11 | $29.33 | $26.23 | $3.10 | 43,119.0 | +11.68% |
| 2024-10 | $27.28 | $25.71 | $1.57 | 18,172.0 | +0.33% |
| 2024-09 | $26.36 | $23.35 | $3.01 | 40,396.0 | +7.78% |
| 2024-08 | $24.54 | $22.21 | $2.33 | 124,773.0 | -3.32% |
| 2024-07 | $27.03 | $24.35 | $2.68 | 119,767.0 | -0.29% |
| 2024-06 | $25.39 | $24.95 | $0.44 | 37,370.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):