Stockscreener 앱 받기
8.155
3.61%
-0.305
시간 외 거래:
8.48
0.325
+3.99%
Nortech Systems Inc 주식 (NSYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $8.45 | $8.15 | $0.295 | 18,217.0 | -3.61% |
| 2025-07-29 | $8.59 | $8.43 | $0.165 | 5,195.0 | -1.51% |
| 2025-07-28 | $8.59 | $8.36 | $0.23 | 5,194.0 | +0.94% |
| 2025-07-25 | $8.59 | $8.43 | $0.16 | 10,467.0 | -0.93% |
| 2025-07-24 | $8.68 | $8.59 | $0.085 | 511.0 | -1.38% |
| 2025-07-23 | $8.83 | $8.65 | $0.1724 | 5,138.0 | +2.23% |
| 2025-07-22 | $8.85 | $8.52 | $0.33 | 26,873.0 | -2.14% |
| 2025-07-21 | $8.82 | $8.58 | $0.24 | 9,237.0 | +0.07% |
| 2025-07-18 | $9.00 | $8.62 | $0.38 | 3,069.0 | +0.46% |
| 2025-07-17 | $9.00 | $8.55 | $0.45 | 14,337.0 | -3.28% |
| 2025-07-16 | $9.00 | $8.79 | $0.21 | 2,790.0 | +1.86% |
| 2025-07-15 | $9.25 | $8.78 | $0.47 | 3,873.0 | -0.68% |
| 2025-07-14 | $9.49 | $8.81 | $0.6799 | 1,893.0 | -1.67% |
| 2025-07-11 | $9.19 | $9.00 | $0.19 | 3,861.0 | -0.64% |
| 2025-07-10 | $9.06 | $9.06 | $0.00 | 278.0 | +0.54% |
| 2025-07-09 | $9.15 | $9.00 | $0.15 | 1,557.0 | -0.01% |
| 2025-07-08 | $9.45 | $9.01 | $0.44 | 5,351.0 | +3.09% |
| 2025-07-07 | $8.79 | $8.50 | $0.29 | 7,414.0 | -0.57% |
| 2025-07-03 | $9.20 | $8.66 | $0.54 | 51,483.0 | -7.38% |
| 2025-07-02 | $9.49 | $9.05 | $0.44 | 6,179.0 | +3.38% |
| 2025-07-01 | $9.50 | $8.45 | $1.05 | 128,534.0 | +2.80% |
Nortech Systems Inc 주식 (NSYS) 연도별 가격 이력
이 심층 분석에서는 Nortech Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nortech Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nortech Systems Inc 주식 (NSYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $9.50 | $8.15 | $1.34 | 329,668.0 | -8.68% |
| 2025-06 | $10.93 | $7.55 | $3.38 | 587,640.0 | -1.54% |
| 2025-05 | $12.40 | $8.08 | $4.32 | 709,995.0 | -3.51% |
| 2025-04 | $10.00 | $7.25 | $2.75 | 227,151.0 | -1.05% |
| 2025-03 | $10.25 | $8.50 | $1.75 | 96,471.0 | -5.66% |
| 2025-02 | $11.14 | $9.70 | $1.44 | 83,263.0 | -1.27% |
| 2025-01 | $11.97 | $9.64 | $2.33 | 200,662.0 | -0.88% |
Nortech Systems Inc 주식 (NSYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.01 | $9.63 | $2.38 | 60,943.0 | -12.62% |
| 2024-11 | $11.96 | $9.53 | $2.43 | 143,902.0 | -0.95% |
| 2024-10 | $13.90 | $11.50 | $2.40 | 97,113.0 | +0.00% |
| 2024-09 | $12.98 | $11.20 | $1.78 | 107,004.0 | -4.95% |
| 2024-08 | $15.42 | $11.00 | $4.42 | 208,263.0 | -14.80% |
| 2024-07 | $15.55 | $13.10 | $2.45 | 186,473.0 | +5.93% |
| 2024-06 | $14.60 | $10.19 | $4.41 | 267,436.0 | +15.09% |
| 2024-05 | $17.89 | $10.76 | $7.12 | 311,868.0 | -30.40% |
| 2024-04 | $19.15 | $13.50 | $5.65 | 245,442.0 | +27.64% |
| 2024-03 | $14.35 | $10.14 | $4.21 | 164,028.0 | +9.79% |
| 2024-02 | $12.47 | $10.08 | $2.39 | 68,795.0 | +15.81% |
| 2024-01 | $10.59 | $9.13 | $1.46 | 55,316.0 | +11.46% |
Nortech Systems Inc 주식 (NSYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.27 | $8.60 | $1.67 | 47,957.0 | +8.28% |
| 2023-11 | $9.80 | $7.45 | $2.35 | 50,499.0 | +16.00% |
| 2023-10 | $9.34 | $7.50 | $1.84 | 136,111.0 | -18.92% |
| 2023-09 | $10.71 | $8.77 | $1.94 | 74,846.0 | -11.38% |
| 2023-08 | $10.89 | $8.76 | $2.13 | 127,796.0 | +10.05% |
| 2023-07 | $10.40 | $9.24 | $1.16 | 111,134.0 | -2.23% |
| 2023-06 | $11.26 | $9.04 | $2.22 | 215,150.0 | +0.42% |
| 2023-05 | $10.70 | $9.00 | $1.70 | 136,492.0 | -3.40% |
| 2023-04 | $10.79 | $9.59 | $1.20 | 79,702.0 | -6.10% |
| 2023-03 | $16.07 | $10.37 | $5.70 | 211,611.0 | -26.83% |
| 2023-02 | $16.52 | $13.10 | $3.42 | 178,268.0 | +5.55% |
| 2023-01 | $13.95 | $11.75 | $2.20 | 92,669.0 | +12.57% |
2.33%
4.32%
자본화:
|
볼륨(24시간):