Stockscreener 앱 받기
0.7349
1.02%
-0.0076
Netlist Inc 주식 (NLST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.75 | $0.705 | $0.045 | 176,250.0 | -1.02% |
| 2025-05-15 | $0.76 | $0.6744 | $0.0856 | 1,090,345.0 | -1.00% |
| 2025-05-14 | $0.80 | $0.705 | $0.095 | 2,162,523.0 | -7.29% |
| 2025-05-13 | $0.8499 | $0.765 | $0.0849 | 999,154.0 | -3.10% |
| 2025-05-12 | $0.86 | $0.8201 | $0.0399 | 349,807.0 | -0.31% |
| 2025-05-09 | $0.86 | $0.8201 | $0.0399 | 349,995.0 | +0.71% |
| 2025-05-08 | $0.85 | $0.82 | $0.03 | 233,097.0 | -1.93% |
| 2025-05-07 | $0.89 | $0.8201 | $0.0699 | 272,603.0 | -4.18% |
| 2025-05-06 | $0.90 | $0.83 | $0.07 | 308,025.0 | +1.61% |
| 2025-05-05 | $0.919 | $0.862 | $0.057 | 326,020.0 | -2.13% |
| 2025-05-02 | $0.90 | $0.8501 | $0.0499 | 323,476.0 | +2.30% |
| 2025-05-01 | $0.88 | $0.85 | $0.03 | 129,597.0 | +1.16% |
| 2025-04-30 | $0.9116 | $0.85 | $0.0616 | 292,224.0 | -3.37% |
| 2025-04-29 | $0.90 | $0.84 | $0.06 | 287,418.0 | +2.53% |
| 2025-04-28 | $0.8899 | $0.84 | $0.0499 | 235,166.0 | -1.36% |
| 2025-04-25 | $0.9136 | $0.8601 | $0.0535 | 221,054.0 | -2.21% |
| 2025-04-24 | $0.905 | $0.869 | $0.036 | 118,254.0 | -0.01% |
| 2025-04-23 | $0.91 | $0.86 | $0.05 | 111,440.0 | +2.51% |
| 2025-04-22 | $0.915 | $0.858 | $0.057 | 277,039.0 | +2.09% |
| 2025-04-21 | $0.97 | $0.86 | $0.11 | 211,606.0 | -2.93% |
| 2025-04-17 | $0.92 | $0.885 | $0.035 | 169,269.0 | -1.56% |
| 2025-04-16 | $0.95 | $0.87 | $0.08 | 124,494.0 | -1.10% |
Netlist Inc 주식 (NLST) 연도별 가격 이력
이 심층 분석에서는 Netlist Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NLST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netlist Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netlist Inc 주식 (NLST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.919 | $0.6744 | $0.2446 | 6,720,892.0 | -14.55% |
| 2025-04 | $1.01 | $0.7979 | $0.2121 | 6,342,235.0 | -10.70% |
| 2025-03 | $1.32 | $0.64 | $0.68 | 24,015,798.0 | +45.93% |
| 2025-02 | $0.73 | $0.63 | $0.10 | 8,363,470.0 | -9.57% |
| 2025-01 | $0.9299 | $0.6464 | $0.2835 | 10,437,828.0 | -8.84% |
Netlist Inc 주식 (NLST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $0.7125 | $0.4775 | 15,065,879.0 | -20.91% |
| 2024-11 | $1.35 | $0.9011 | $0.4489 | 16,958,242.0 | -6.19% |
| 2024-10 | $1.38 | $0.831 | $0.549 | 30,730,961.0 | -8.70% |
| 2024-09 | $1.35 | $1.05 | $0.30 | 5,625,586.0 | -11.54% |
| 2024-08 | $1.36 | $1.21 | $0.15 | 5,530,283.0 | -4.69% |
| 2024-07 | $1.50 | $1.29 | $0.21 | 7,926,508.0 | +1.79% |
| 2024-06 | $1.69 | $1.26 | $0.426 | 7,692,107.0 | -16.46% |
| 2024-05 | $2.97 | $1.22 | $1.75 | 18,661,566.0 | +17.94% |
| 2024-04 | $1.61 | $1.00 | $0.61 | 11,143,319.0 | -16.05% |
| 2024-03 | $1.83 | $1.52 | $0.31 | 6,286,568.0 | +1.25% |
| 2024-02 | $1.88 | $1.27 | $0.61 | 9,466,254.0 | -11.70% |
| 2024-01 | $2.33 | $1.71 | $0.623 | 13,537,023.0 | -3.62% |
Netlist Inc 주식 (NLST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.02 | $0.92 | 13,074,124.0 | +46.87% |
| 2023-11 | $1.59 | $1.08 | $0.51 | 14,892,261.0 | +9.40% |
| 2023-10 | $2.69 | $1.03 | $1.66 | 24,187,487.0 | -46.33% |
| 2023-09 | $2.35 | $1.42 | $0.935 | 13,042,571.0 | +9.00% |
| 2023-08 | $3.83 | $1.73 | $2.10 | 26,563,602.0 | -35.48% |
| 2023-07 | $3.73 | $2.90 | $0.83 | 7,623,177.0 | -13.17% |
| 2023-06 | $4.62 | $3.19 | $1.43 | 12,346,970.0 | -21.45% |
| 2023-05 | $5.06 | $4.00 | $1.06 | 14,511,965.0 | -2.26% |
| 2023-04 | $6.10 | $3.01 | $3.09 | 33,540,676.0 | +25.34% |
| 2023-03 | $4.20 | $2.17 | $2.03 | 28,429,631.0 | +64.89% |
| 2023-02 | $2.31 | $1.62 | $0.69 | 10,888,109.0 | +33.93% |
| 2023-01 | $1.95 | $1.15 | $0.80 | 11,005,087.0 | +46.09% |
0.78%
2.48%
자본화:
|
볼륨(24시간):