Stockscreener 앱 받기
3.45
14.24%
0.43
시간 외 거래:
3.40
-0.05
-1.45%
Netlist Inc 주식 (NLST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $3.67 | $3.13 | $0.54 | 11,267,019.0 | +14.24% |
| 2026-05-08 | $3.09 | $2.76 | $0.33 | 5,934,569.0 | +12.69% |
| 2026-05-07 | $2.89 | $2.66 | $0.23 | 2,611,424.0 | +0.00% |
| 2026-05-06 | $2.75 | $2.58 | $0.17 | 2,269,320.0 | +1.13% |
| 2026-05-05 | $2.85 | $2.48 | $0.37 | 3,116,732.0 | -3.28% |
| 2026-05-04 | $2.84 | $2.52 | $0.32 | 4,788,608.0 | +9.60% |
| 2026-05-01 | $2.65 | $2.22 | $0.43 | 2,556,677.0 | +7.76% |
| 2026-04-30 | $2.35 | $2.12 | $0.23 | 1,776,172.0 | +8.92% |
| 2026-04-29 | $2.19 | $2.05 | $0.14 | 949,924.0 | +1.43% |
| 2026-04-28 | $2.21 | $1.99 | $0.22 | 1,607,723.0 | -3.67% |
| 2026-04-27 | $2.34 | $2.06 | $0.28 | 2,200,578.0 | -3.11% |
| 2026-04-24 | $2.25 | $2.15 | $0.10 | 2,201,792.0 | +5.14% |
| 2026-04-23 | $2.25 | $2.08 | $0.17 | 2,074,081.0 | +1.90% |
| 2026-04-22 | $2.12 | $1.88 | $0.24 | 2,082,914.0 | +11.70% |
| 2026-04-21 | $1.93 | $1.86 | $0.07 | 1,180,996.0 | +0.80% |
| 2026-04-20 | $1.89 | $1.78 | $0.11 | 1,575,889.0 | +4.78% |
| 2026-04-17 | $1.84 | $1.72 | $0.12 | 892,286.0 | +0.00% |
| 2026-04-16 | $1.84 | $1.70 | $0.14 | 1,075,403.0 | +4.09% |
| 2026-04-15 | $1.72 | $1.56 | $0.16 | 1,036,582.0 | +10.32% |
| 2026-04-14 | $1.62 | $1.48 | $0.14 | 1,190,858.0 | +4.03% |
| 2026-04-13 | $1.58 | $1.46 | $0.12 | 663,666.0 | -1.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.67 | $2.22 | $1.45 | 32,544,349.0 | +48.71% |
| 2026-04 | $2.35 | $1.36 | $0.99 | 27,587,174.0 | +48.72% |
| 2026-03 | $1.93 | $1.16 | $0.77 | 31,010,564.0 | +32.65% |
| 2026-02 | $1.28 | $0.8049 | $0.4751 | 17,475,080.0 | -2.00% |
| 2026-01 | $1.32 | $0.88 | $0.44 | 25,487,207.0 | +35.00% |
Netlist Inc 주식 (NLST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.9498 | $0.625 | $0.3248 | 21,680,626.0 | +47.61% |
| 2025-11 | $0.6757 | $0.4458 | $0.2299 | 12,401,248.0 | -1.12% |
| 2025-10 | $1.09 | $0.35 | $0.74 | 43,237,962.0 | -32.65% |
| 2025-09 | $0.9952 | $0.741 | $0.2542 | 10,906,737.0 | +10.55% |
| 2025-08 | $0.88 | $0.645 | $0.235 | 10,792,383.0 | +29.24% |
| 2025-07 | $0.73 | $0.6075 | $0.1225 | 19,476,759.0 | -6.20% |
| 2025-06 | $1.08 | $0.61 | $0.47 | 40,776,569.0 | -3.60% |
| 2025-05 | $0.919 | $0.6744 | $0.2446 | 9,644,851.0 | -15.13% |
| 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 | 10,551,563.0 | -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% |
0.49%
6.64%
자본화:
|
볼륨(24시간):