Stockscreener 앱 받기
18.74
2.85%
0.52
시간 외 거래:
18.74
Nrc Health 주식 (NRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $19.31 | $18.21 | $1.10 | 132,991.0 | +2.85% |
| 2026-05-04 | $18.42 | $17.00 | $1.42 | 179,221.0 | +4.65% |
| 2026-05-01 | $17.63 | $16.26 | $1.37 | 164,381.0 | +5.77% |
| 2026-04-30 | $16.88 | $15.56 | $1.32 | 173,011.0 | -0.48% |
| 2026-04-29 | $16.65 | $14.71 | $1.94 | 122,263.0 | -1.78% |
| 2026-04-28 | $17.39 | $16.66 | $0.73 | 63,508.0 | -1.58% |
| 2026-04-27 | $17.60 | $16.97 | $0.63 | 112,562.0 | -0.70% |
| 2026-04-24 | $17.29 | $16.85 | $0.435 | 25,889.0 | -0.12% |
| 2026-04-23 | $17.46 | $16.98 | $0.475 | 70,431.0 | -1.43% |
| 2026-04-22 | $17.59 | $17.25 | $0.33 | 66,479.0 | +1.86% |
| 2026-04-21 | $18.56 | $17.10 | $1.46 | 61,503.0 | -5.50% |
| 2026-04-20 | $18.59 | $18.00 | $0.59 | 47,749.0 | +0.83% |
| 2026-04-17 | $18.40 | $17.95 | $0.45 | 81,303.0 | +2.33% |
| 2026-04-16 | $18.06 | $17.05 | $1.01 | 65,860.0 | -1.23% |
| 2026-04-15 | $17.96 | $16.99 | $0.97 | 63,917.0 | +4.69% |
| 2026-04-14 | $17.27 | $16.80 | $0.47 | 49,345.0 | +1.34% |
| 2026-04-13 | $16.96 | $16.23 | $0.7289 | 70,560.0 | +2.03% |
| 2026-04-10 | $16.97 | $16.28 | $0.69 | 72,685.0 | -3.34% |
| 2026-04-09 | $17.38 | $16.24 | $1.14 | 55,591.0 | -1.22% |
| 2026-04-08 | $17.96 | $17.24 | $0.725 | 82,433.0 | +1.29% |
| 2026-04-07 | $17.49 | $16.84 | $0.65 | 56,056.0 | -1.67% |
Nrc Health 주식 (NRC) 연도별 가격 이력
이 심층 분석에서는 Nrc Health 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nrc Health 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nrc Health 주식 (NRC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.31 | $16.26 | $3.05 | 609,584.0 | +13.85% |
| 2026-04 | $18.59 | $14.71 | $3.88 | 1,552,286.0 | -3.06% |
| 2026-03 | $18.31 | $12.77 | $5.54 | 2,539,041.0 | +26.62% |
| 2026-02 | $22.00 | $11.73 | $10.27 | 2,604,184.0 | -34.07% |
| 2026-01 | $22.79 | $17.84 | $4.95 | 1,357,185.0 | +8.36% |
Nrc Health 주식 (NRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.39 | $15.37 | $4.01 | 1,876,199.0 | +9.77% |
| 2025-11 | $18.27 | $13.14 | $5.13 | 1,796,530.0 | +27.17% |
| 2025-10 | $14.00 | $11.01 | $2.99 | 2,265,961.0 | +4.54% |
| 2025-09 | $16.46 | $12.59 | $3.87 | 2,148,963.0 | -13.00% |
| 2025-08 | $16.21 | $12.29 | $3.92 | 2,223,038.0 | +17.52% |
| 2025-07 | $17.22 | $12.31 | $4.90 | 1,927,795.0 | -25.60% |
| 2025-06 | $17.29 | $13.21 | $4.08 | 2,122,768.0 | +24.35% |
| 2025-05 | $14.20 | $11.15 | $3.05 | 2,025,591.0 | +18.93% |
| 2025-04 | $13.38 | $9.76 | $3.62 | 1,977,010.0 | -11.25% |
| 2025-03 | $15.98 | $12.32 | $3.66 | 1,674,304.0 | -12.27% |
| 2025-02 | $18.41 | $13.93 | $4.48 | 1,854,571.0 | -12.48% |
| 2025-01 | $19.00 | $15.90 | $3.10 | 1,479,382.0 | -5.50% |
Nrc Health 주식 (NRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.93 | $16.74 | $3.20 | 2,270,250.0 | -11.44% |
| 2024-11 | $21.64 | $17.72 | $3.92 | 1,629,476.0 | +8.44% |
| 2024-10 | $22.95 | $17.62 | $5.33 | 1,530,007.0 | -20.69% |
| 2024-09 | $22.99 | $20.98 | $2.01 | 1,389,334.0 | +0.26% |
| 2024-08 | $27.07 | $20.41 | $6.66 | 1,952,625.0 | -10.55% |
| 2024-07 | $25.98 | $21.73 | $4.25 | 2,646,675.0 | +11.07% |
| 2024-06 | $28.76 | $22.75 | $6.01 | 2,930,843.0 | -18.27% |
| 2024-05 | $35.81 | $27.45 | $8.36 | 1,606,679.0 | -18.01% |
| 2024-04 | $39.98 | $32.08 | $7.90 | 1,027,642.0 | -13.53% |
| 2024-03 | $40.86 | $39.17 | $1.69 | 1,175,926.0 | -1.76% |
| 2024-02 | $42.00 | $36.20 | $5.80 | 1,566,667.0 | +2.34% |
| 2024-01 | $42.18 | $37.65 | $4.53 | 2,073,363.0 | -0.40% |
1.66%
1.60%
자본화:
|
볼륨(24시간):