Stockscreener 앱 받기
1.73
0.57%
-0.01
시간 외 거래:
1.73
Net Power Inc 주식 (NPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $1.82 | $1.71 | $0.12 | 542,920.0 | -0.57% |
| 2026-06-15 | $1.82 | $1.74 | $0.085 | 580,722.0 | +2.35% |
| 2026-06-12 | $1.79 | $1.69 | $0.105 | 492,653.0 | -1.16% |
| 2026-06-11 | $1.73 | $1.67 | $0.065 | 353,833.0 | +2.99% |
| 2026-06-10 | $1.73 | $1.64 | $0.0881 | 707,966.0 | -0.60% |
| 2026-06-09 | $1.74 | $1.62 | $0.1149 | 732,088.0 | +1.82% |
| 2026-06-08 | $1.74 | $1.64 | $0.10 | 690,560.0 | -0.60% |
| 2026-06-05 | $1.84 | $1.59 | $0.25 | 974,276.0 | -10.27% |
| 2026-06-04 | $1.96 | $1.84 | $0.1172 | 727,128.0 | -2.63% |
| 2026-06-03 | $2.10 | $1.88 | $0.2196 | 870,299.0 | -9.09% |
| 2026-06-02 | $2.15 | $2.00 | $0.15 | 994,085.0 | +1.95% |
| 2026-06-01 | $2.21 | $1.96 | $0.245 | 1,301,005.0 | +1.99% |
| 2026-05-29 | $2.06 | $1.90 | $0.16 | 725,411.0 | +0.50% |
| 2026-05-28 | $2.05 | $1.94 | $0.115 | 567,752.0 | -0.50% |
| 2026-05-27 | $2.06 | $1.96 | $0.105 | 638,373.0 | -1.95% |
| 2026-05-26 | $2.14 | $1.97 | $0.168 | 1,591,922.0 | +6.22% |
| 2026-05-22 | $1.97 | $1.88 | $0.09 | 581,725.0 | +2.66% |
| 2026-05-21 | $1.91 | $1.79 | $0.12 | 581,651.0 | +3.30% |
| 2026-05-20 | $1.88 | $1.75 | $0.135 | 646,495.0 | +0.00% |
| 2026-05-19 | $1.94 | $1.80 | $0.14 | 615,744.0 | -8.08% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $2.21 | $1.59 | $0.615 | 9,510,455.0 | -13.93% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):