Stockscreener 앱 받기
1.78
1.11%
-0.02
Network-1 Technologies Inc 주식 (NTIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.84 | $1.75 | $0.0929 | 33,381.0 | -1.11% |
| 2024-05-15 | $1.88 | $1.76 | $0.124 | 81,611.0 | -0.55% |
| 2024-05-14 | $1.89 | $1.81 | $0.08 | 18,567.0 | +0.00% |
| 2024-05-13 | $1.94 | $1.81 | $0.13 | 19,520.0 | -3.21% |
| 2024-05-10 | $1.97 | $1.87 | $0.1003 | 55,441.0 | -3.61% |
| 2024-05-09 | $1.94 | $1.87 | $0.0702 | 30,674.0 | +2.11% |
| 2024-05-08 | $1.98 | $1.87 | $0.11 | 24,541.0 | -0.52% |
| 2024-05-07 | $1.98 | $1.90 | $0.08 | 30,775.0 | +1.06% |
| 2024-05-06 | $2.00 | $1.89 | $0.105 | 15,783.0 | -1.56% |
| 2024-05-03 | $1.98 | $1.92 | $0.06 | 8,318.0 | +0.00% |
| 2024-05-02 | $1.98 | $1.90 | $0.079 | 16,410.0 | +0.52% |
| 2024-05-01 | $1.98 | $1.90 | $0.08 | 61,022.0 | +1.06% |
| 2024-04-30 | $2.00 | $1.89 | $0.11 | 13,028.0 | -4.54% |
| 2024-04-29 | $1.98 | $1.91 | $0.0699 | 4,222.0 | +2.05% |
| 2024-04-26 | $1.98 | $1.91 | $0.07 | 13,153.0 | +0.52% |
| 2024-04-25 | $1.94 | $1.83 | $0.106 | 57,422.0 | +3.21% |
| 2024-04-24 | $2.00 | $1.76 | $0.24 | 121,004.0 | -6.03% |
| 2024-04-23 | $2.02 | $1.95 | $0.07 | 5,412.0 | +2.05% |
| 2024-04-22 | $2.02 | $1.95 | $0.07 | 9,501.0 | +0.00% |
| 2024-04-19 | $2.02 | $1.95 | $0.07 | 25,373.0 | +0.00% |
| 2024-04-18 | $2.03 | $1.95 | $0.08 | 9,206.0 | -1.52% |
| 2024-04-17 | $2.03 | $1.97 | $0.0603 | 5,174.0 | -1.49% |
Network-1 Technologies Inc 주식 (NTIP) 연도별 가격 이력
이 심층 분석에서는 Network-1 Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Network-1 Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.00 | $1.75 | $0.245 | 429,424.0 | -5.82% |
| 2024-04 | $2.13 | $1.76 | $0.37 | 361,860.0 | -8.70% |
| 2024-03 | $2.23 | $1.98 | $0.255 | 294,576.0 | -3.72% |
| 2024-02 | $2.25 | $2.11 | $0.14 | 243,274.0 | -0.92% |
| 2024-01 | $2.20 | $2.12 | $0.08 | 126,113.0 | -0.46% |
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $2.09 | $0.14 | 121,129.0 | -0.91% |
| 2023-11 | $2.25 | $2.12 | $0.13 | 303,799.0 | -2.22% |
| 2023-10 | $2.40 | $2.09 | $0.31 | 225,254.0 | -3.85% |
| 2023-09 | $2.60 | $2.12 | $0.48 | 663,822.0 | +8.84% |
| 2023-08 | $2.29 | $2.12 | $0.17 | 164,762.0 | -2.27% |
| 2023-07 | $2.45 | $2.20 | $0.25 | 197,308.0 | -4.76% |
| 2023-06 | $2.34 | $2.08 | $0.26 | 163,196.0 | +5.00% |
| 2023-05 | $2.35 | $2.10 | $0.25 | 98,436.0 | +4.76% |
| 2023-04 | $2.27 | $2.02 | $0.25 | 80,859.0 | -2.33% |
| 2023-03 | $2.28 | $2.03 | $0.25 | 386,311.0 | -3.15% |
| 2023-02 | $2.60 | $2.10 | $0.5003 | 573,123.0 | -0.45% |
| 2023-01 | $2.30 | $2.17 | $0.1262 | 101,938.0 | +1.36% |
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.29 | $2.11 | $0.18 | 388,675.0 | -1.35% |
| 2022-11 | $2.42 | $2.14 | $0.285 | 242,931.0 | -7.85% |
| 2022-10 | $2.48 | $2.20 | $0.28 | 179,940.0 | +7.56% |
| 2022-09 | $2.38 | $2.20 | $0.175 | 246,957.0 | -1.75% |
| 2022-08 | $2.45 | $2.15 | $0.30 | 468,336.0 | -1.72% |
| 2022-07 | $2.55 | $2.26 | $0.29 | 110,795.0 | -2.92% |
| 2022-06 | $2.53 | $2.27 | $0.2647 | 300,782.0 | +0.00% |
| 2022-05 | $2.55 | $2.35 | $0.20 | 416,657.0 | -2.44% |
| 2022-04 | $2.64 | $2.41 | $0.23 | 181,961.0 | -5.75% |
| 2022-03 | $2.70 | $2.36 | $0.337 | 545,248.0 | +1.56% |
| 2022-02 | $2.86 | $2.55 | $0.3099 | 477,222.0 | -2.28% |
| 2022-01 | $2.91 | $2.50 | $0.4093 | 268,316.0 | -6.74% |
0.13%
0.48%
자본화:
|
볼륨(24시간):