Stockscreener 앱 받기
1.93
6.04%
0.11
시간 외 거래:
1.88
-0.05
-2.59%
Net Power Inc 주식 (NPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.94 | $1.80 | $0.14 | 745,571.0 | +6.04% |
| 2026-09-03 | $1.84 | $1.77 | $0.07 | 670,188.0 | +2.82% |
| 2026-09-02 | $1.81 | $1.75 | $0.0649 | 575,089.0 | +1.14% |
| 2026-09-01 | $1.78 | $1.73 | $0.055 | 580,663.0 | -1.69% |
| 2026-08-31 | $1.81 | $1.76 | $0.051 | 507,604.0 | -2.73% |
| 2026-08-28 | $1.95 | $1.80 | $0.15 | 541,156.0 | -3.17% |
| 2026-08-27 | $1.97 | $1.81 | $0.16 | 947,601.0 | +4.42% |
| 2026-08-26 | $1.99 | $1.81 | $0.175 | 833,183.0 | -7.18% |
| 2026-08-25 | $2.01 | $1.84 | $0.1691 | 1,582,253.0 | -2.01% |
| 2026-08-24 | $2.12 | $1.81 | $0.31 | 3,973,462.0 | +17.06% |
| 2026-08-21 | $1.74 | $1.64 | $0.10 | 570,360.0 | +2.41% |
| 2026-08-20 | $1.71 | $1.61 | $0.09 | 618,896.0 | -0.60% |
| 2026-08-19 | $1.72 | $1.63 | $0.085 | 523,869.0 | +1.21% |
| 2026-08-18 | $1.82 | $1.64 | $0.185 | 943,341.0 | -4.62% |
| 2026-08-17 | $2.00 | $1.69 | $0.31 | 1,290,764.0 | -11.28% |
| 2026-08-14 | $2.07 | $1.56 | $0.51 | 4,029,991.0 | +20.37% |
| 2026-08-13 | $1.66 | $1.58 | $0.07 | 900,502.0 | -0.61% |
| 2026-08-12 | $1.67 | $1.56 | $0.105 | 544,014.0 | +0.62% |
| 2026-08-11 | $1.64 | $1.54 | $0.10 | 410,854.0 | +3.18% |
Net Power Inc 주식 (NPWR) 연도별 가격 이력
이 심층 분석에서는 Net Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NPWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Net Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Net Power Inc 주식 (NPWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.94 | $1.73 | $0.215 | 3,317,082.0 | +8.43% |
| 2026-08 | $2.12 | $1.44 | $0.68 | 20,773,094.0 | +24.04% |
| 2026-07 | $1.74 | $1.35 | $0.3892 | 15,268,600.0 | -14.07% |
| 2026-06 | $2.21 | $1.58 | $0.62 | 17,777,363.0 | -16.92% |
| 2026-05 | $2.51 | $1.75 | $0.765 | 19,707,163.0 | +5.24% |
| 2026-04 | $1.99 | $1.46 | $0.535 | 12,143,343.0 | +22.44% |
| 2026-03 | $2.12 | $1.47 | $0.65 | 18,242,693.0 | -19.17% |
| 2026-02 | $2.43 | $1.69 | $0.74 | 15,465,055.0 | -18.57% |
| 2026-01 | $2.96 | $2.26 | $0.6913 | 16,719,842.0 | +3.95% |
Net Power Inc 주식 (NPWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $2.10 | $0.905 | 20,403,870.0 | -20.34% |
| 2025-11 | $4.01 | $2.22 | $1.79 | 27,895,110.0 | -24.08% |
| 2025-10 | $5.20 | $2.94 | $2.27 | 59,027,610.0 | +26.91% |
| 2025-09 | $3.24 | $2.07 | $1.17 | 21,669,266.0 | +18.04% |
| 2025-08 | $3.00 | $2.26 | $0.7401 | 24,598,096.0 | -11.46% |
| 2025-07 | $3.51 | $2.36 | $1.15 | 42,712,443.0 | +16.60% |
| 2025-06 | $3.00 | $1.91 | $1.09 | 49,196,815.0 | +15.96% |
| 2025-05 | $2.63 | $1.48 | $1.15 | 26,482,953.0 | +25.29% |
| 2025-04 | $2.69 | $1.62 | $1.07 | 16,011,547.0 | -35.36% |
| 2025-03 | $7.35 | $2.28 | $5.07 | 41,117,398.0 | -63.72% |
| 2025-02 | $8.87 | $6.82 | $2.05 | 7,685,970.0 | -15.60% |
| 2025-01 | $11.83 | $7.53 | $4.30 | 11,757,589.0 | -18.89% |
Net Power Inc 주식 (NPWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.91 | $8.84 | $4.07 | 12,584,246.0 | -12.80% |
| 2024-11 | $14.28 | $8.41 | $5.87 | 17,265,069.0 | +42.02% |
| 2024-10 | $9.70 | $6.58 | $3.12 | 11,812,771.0 | +28.67% |
| 2024-09 | $8.39 | $6.57 | $1.82 | 9,602,154.0 | -17.24% |
| 2024-08 | $9.59 | $7.65 | $1.94 | 5,179,312.0 | -11.40% |
| 2024-07 | $10.03 | $8.71 | $1.31 | 6,315,695.0 | -2.75% |
| 2024-06 | $10.77 | $9.38 | $1.39 | 10,546,586.0 | -6.47% |
| 2024-05 | $12.12 | $10.25 | $1.87 | 8,494,914.0 | -3.58% |
| 2024-04 | $11.81 | $9.67 | $2.14 | 7,236,761.0 | -4.30% |
| 2024-03 | $11.82 | $7.97 | $3.85 | 9,049,779.0 | +39.41% |
| 2024-02 | $9.41 | $7.55 | $1.86 | 4,981,450.0 | -8.20% |
| 2024-01 | $10.19 | $8.19 | $2.00 | 5,015,420.0 | -11.88% |
0.38%
1.27%
자본화:
|
볼륨(24시간):