Stockscreener 앱 받기
1.59
3.25%
0.05
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.61 | $1.47 | $0.145 | 1,098,088.0 | +3.25% |
| 2024-11-21 | $1.56 | $1.43 | $0.13 | 1,734,390.0 | +4.05% |
| 2024-11-20 | $1.56 | $1.43 | $0.13 | 838,307.0 | -8.07% |
| 2024-11-19 | $1.63 | $1.43 | $0.20 | 1,226,783.0 | +11.03% |
| 2024-11-18 | $1.52 | $1.41 | $0.11 | 525,138.0 | -0.68% |
| 2024-11-15 | $1.69 | $1.45 | $0.24 | 1,087,967.0 | -12.05% |
| 2024-11-14 | $1.83 | $1.48 | $0.35 | 2,286,125.0 | +16.08% |
| 2024-11-13 | $1.96 | $1.39 | $0.57 | 2,670,964.0 | -28.86% |
| 2024-11-12 | $2.06 | $1.85 | $0.21 | 1,623,952.0 | -2.43% |
| 2024-11-11 | $2.18 | $2.00 | $0.18 | 1,102,933.0 | -2.37% |
| 2024-11-08 | $2.11 | $1.90 | $0.21 | 1,768,335.0 | +12.23% |
| 2024-11-07 | $2.00 | $1.78 | $0.2239 | 1,111,830.0 | -3.59% |
| 2024-11-06 | $2.23 | $1.85 | $0.38 | 2,466,864.0 | -11.36% |
| 2024-11-05 | $2.22 | $2.02 | $0.20 | 1,201,642.0 | +7.32% |
| 2024-11-04 | $2.29 | $1.95 | $0.345 | 1,967,691.0 | +0.49% |
| 2024-11-01 | $2.10 | $1.78 | $0.3149 | 1,729,536.0 | +9.09% |
| 2024-10-31 | $1.89 | $1.68 | $0.2083 | 1,217,934.0 | +0.54% |
| 2024-10-30 | $2.14 | $1.63 | $0.51 | 3,553,152.0 | +13.41% |
| 2024-10-29 | $1.77 | $1.60 | $0.17 | 561,592.0 | -4.65% |
| 2024-10-28 | $1.81 | $1.66 | $0.15 | 939,280.0 | +3.61% |
| 2024-10-25 | $1.72 | $1.63 | $0.09 | 845,591.0 | -1.78% |
| 2024-10-24 | $1.81 | $1.50 | $0.31 | 1,264,520.0 | -3.98% |
Energy Vault Holdings Inc 주식 (NRGV) 연도별 가격 이력
이 심층 분석에서는 Energy Vault Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Vault Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.29 | $1.39 | $0.90 | 25,538,633.0 | -14.97% |
| 2024-10 | $2.14 | $0.86 | $1.28 | 29,683,520.0 | +94.79% |
| 2024-09 | $1.12 | $0.78 | $0.34 | 14,902,258.0 | -4.95% |
| 2024-08 | $1.10 | $0.7835 | $0.3165 | 10,568,719.0 | -0.98% |
| 2024-07 | $1.44 | $0.9301 | $0.5099 | 11,185,877.0 | +7.41% |
| 2024-06 | $1.37 | $0.91 | $0.46 | 12,263,174.0 | -27.51% |
| 2024-05 | $1.49 | $1.06 | $0.425 | 15,014,080.0 | +3.15% |
| 2024-04 | $1.97 | $1.05 | $0.92 | 22,460,242.0 | -29.05% |
| 2024-03 | $2.14 | $1.58 | $0.56 | 15,656,318.0 | +6.55% |
| 2024-02 | $1.92 | $1.34 | $0.575 | 13,932,001.0 | +10.53% |
| 2024-01 | $2.38 | $1.50 | $0.88 | 20,477,737.0 | -34.76% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.68 | $1.84 | $0.8399 | 19,728,146.0 | +1.30% |
| 2023-11 | $3.22 | $1.97 | $1.25 | 18,686,339.0 | +14.43% |
| 2023-10 | $2.76 | $1.83 | $0.93 | 16,793,396.0 | -21.18% |
| 2023-09 | $3.31 | $2.39 | $0.92 | 17,579,570.0 | -20.06% |
| 2023-08 | $3.52 | $2.72 | $0.80 | 19,446,401.0 | -4.78% |
| 2023-07 | $3.55 | $2.45 | $1.10 | 19,057,106.0 | +22.71% |
| 2023-06 | $3.23 | $2.02 | $1.21 | 32,658,798.0 | +30.00% |
| 2023-05 | $2.32 | $1.58 | $0.74 | 22,636,024.0 | +24.26% |
| 2023-04 | $2.15 | $1.35 | $0.795 | 19,109,558.0 | -21.03% |
| 2023-03 | $3.37 | $1.80 | $1.57 | 41,896,277.0 | -35.93% |
| 2023-02 | $5.05 | $3.14 | $1.91 | 17,821,463.0 | -21.23% |
| 2023-01 | $5.51 | $2.80 | $2.71 | 43,329,091.0 | +35.90% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.82 | $2.21 | $1.61 | 27,764,357.0 | -16.58% |
| 2022-11 | $5.08 | $2.80 | $2.28 | 18,676,169.0 | +16.15% |
| 2022-10 | $6.72 | $3.01 | $3.71 | 17,580,986.0 | -39.02% |
| 2022-09 | $5.69 | $4.04 | $1.65 | 24,348,505.0 | -4.17% |
| 2022-08 | $5.96 | $3.97 | $1.99 | 22,172,914.0 | +23.82% |
| 2022-07 | $10.14 | $4.37 | $5.78 | 9,789,944.0 | -55.59% |
| 2022-06 | $16.40 | $8.34 | $8.06 | 18,317,116.0 | -34.25% |
| 2022-05 | $15.35 | $9.57 | $5.78 | 12,144,199.0 | +9.72% |
| 2022-04 | $22.10 | $12.01 | $10.09 | 14,858,603.0 | -12.64% |
| 2022-03 | $17.46 | $11.07 | $6.39 | 13,711,394.0 | +33.95% |
| 2022-02 | $14.49 | $10.95 | $3.54 | 5,386,038.0 | +0.00% |
0.05%
8.69%
자본화:
|
볼륨(24시간):