Stockscreener 앱 받기
0.826
3.17%
-0.027
Netlist Inc 주식 (NLST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $0.85 | $0.7852 | $0.0648 | 329,563.0 | -3.17% |
| 2025-08-29 | $0.868 | $0.79 | $0.078 | 313,387.0 | +0.50% |
| 2025-08-28 | $0.87 | $0.74 | $0.13 | 419,278.0 | +9.71% |
| 2025-08-27 | $0.812 | $0.7582 | $0.0539 | 453,054.0 | -4.61% |
| 2025-08-26 | $0.82 | $0.80 | $0.02 | 244,040.0 | -1.10% |
| 2025-08-25 | $0.84 | $0.80 | $0.04 | 130,321.0 | -2.38% |
| 2025-08-22 | $0.88 | $0.80 | $0.08 | 260,301.0 | -0.59% |
| 2025-08-21 | $0.8753 | $0.80 | $0.0753 | 328,325.0 | +0.60% |
| 2025-08-20 | $0.8799 | $0.7331 | $0.1468 | 681,932.0 | -4.44% |
| 2025-08-19 | $0.88 | $0.835 | $0.045 | 588,660.0 | +2.44% |
| 2025-08-18 | $0.8711 | $0.81 | $0.0611 | 888,107.0 | +4.97% |
| 2025-08-15 | $0.845 | $0.77 | $0.075 | 346,164.0 | +4.14% |
| 2025-08-14 | $0.81 | $0.77 | $0.04 | 693,417.0 | +0.96% |
| 2025-08-13 | $0.80 | $0.712 | $0.088 | 926,847.0 | +6.51% |
| 2025-08-12 | $0.73 | $0.67 | $0.06 | 573,719.0 | +6.18% |
| 2025-08-11 | $0.70 | $0.6501 | $0.0499 | 657,564.0 | -1.77% |
| 2025-08-08 | $0.72 | $0.677 | $0.043 | 479,332.0 | -0.61% |
| 2025-08-07 | $0.73 | $0.675 | $0.055 | 638,350.0 | +2.08% |
| 2025-08-06 | $0.73 | $0.6656 | $0.0644 | 1,267,734.0 | +2.97% |
| 2025-08-05 | $0.67 | $0.651 | $0.019 | 346,910.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.85 | $0.7852 | $0.0648 | 329,563.0 | -3.17% |
| 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 | 10,737,722.0 | -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% |
0.44%
3.25%
자본화:
|
볼륨(24시간):