Stockscreener 앱 받기
4.89
2.98%
-0.15
Nutriband Inc 주식 (NTRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $5.25 | $4.89 | $0.3562 | 8,285.0 | -2.98% |
| 2025-12-04 | $5.15 | $4.52 | $0.6338 | 21,171.0 | +10.53% |
| 2025-12-03 | $4.80 | $4.45 | $0.35 | 23,075.0 | -1.30% |
| 2025-12-02 | $4.95 | $4.60 | $0.35 | 26,322.0 | -6.48% |
| 2025-12-01 | $4.95 | $4.75 | $0.20 | 11,693.0 | -0.10% |
| 2025-11-28 | $4.95 | $4.82 | $0.13 | 10,454.0 | +1.96% |
| 2025-11-26 | $4.99 | $4.77 | $0.22 | 33,305.0 | +1.25% |
| 2025-11-25 | $4.84 | $4.59 | $0.25 | 20,749.0 | +2.35% |
| 2025-11-24 | $4.90 | $4.62 | $0.28 | 27,297.0 | -2.09% |
| 2025-11-21 | $5.20 | $4.66 | $0.537 | 29,985.0 | -5.16% |
| 2025-11-20 | $5.38 | $5.01 | $0.37 | 25,012.0 | -2.14% |
| 2025-11-19 | $5.25 | $5.07 | $0.18 | 9,951.0 | +0.78% |
| 2025-11-18 | $5.38 | $5.11 | $0.27 | 18,439.0 | -4.93% |
| 2025-11-17 | $5.64 | $5.29 | $0.35 | 16,899.0 | -2.27% |
| 2025-11-14 | $5.79 | $5.50 | $0.2925 | 46,358.0 | -2.48% |
| 2025-11-13 | $5.83 | $5.56 | $0.27 | 18,758.0 | -3.75% |
| 2025-11-12 | $6.39 | $5.86 | $0.5322 | 16,613.0 | -3.78% |
| 2025-11-11 | $6.19 | $6.00 | $0.1899 | 11,453.0 | +2.01% |
| 2025-11-10 | $6.14 | $5.68 | $0.4645 | 9,000.0 | -1.00% |
| 2025-11-07 | $6.06 | $5.55 | $0.5076 | 19,884.0 | +9.04% |
| 2025-11-06 | $5.91 | $5.51 | $0.397 | 11,953.0 | -6.98% |
| 2025-11-05 | $6.17 | $5.79 | $0.3823 | 28,160.0 | +2.85% |
Nutriband Inc 주식 (NTRB) 연도별 가격 이력
이 심층 분석에서는 Nutriband Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nutriband Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nutriband Inc 주식 (NTRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.25 | $4.45 | $0.7962 | 90,546.0 | -1.11% |
| 2025-11 | $6.68 | $4.59 | $2.09 | 426,357.0 | -26.52% |
| 2025-10 | $8.63 | $6.50 | $2.13 | 1,039,132.0 | -4.54% |
| 2025-09 | $7.58 | $5.81 | $1.77 | 739,466.0 | +9.05% |
| 2025-08 | $7.79 | $6.05 | $1.74 | 3,784,217.0 | -10.33% |
| 2025-07 | $11.68 | $6.69 | $4.99 | 2,805,439.0 | -8.39% |
| 2025-06 | $8.89 | $7.00 | $1.89 | 1,586,729.0 | +21.08% |
| 2025-05 | $7.35 | $5.24 | $2.11 | 705,943.0 | -5.52% |
| 2025-04 | $8.11 | $4.51 | $3.60 | 918,834.0 | +12.23% |
| 2025-03 | $7.22 | $6.00 | $1.22 | 425,908.0 | -15.68% |
| 2025-02 | $8.86 | $6.39 | $2.47 | 3,120,410.0 | -12.30% |
| 2025-01 | $11.78 | $3.90 | $7.88 | 9,195,974.0 | +76.01% |
Nutriband Inc 주식 (NTRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.86 | $3.72 | $1.14 | 642,990.0 | -12.92% |
| 2024-11 | $6.34 | $4.62 | $1.72 | 305,758.0 | -22.46% |
| 2024-10 | $8.49 | $5.24 | $3.25 | 614,853.0 | +2.31% |
| 2024-09 | $7.74 | $3.75 | $3.99 | 999,448.0 | +48.28% |
| 2024-08 | $6.30 | $4.00 | $2.30 | 551,823.0 | -32.11% |
| 2024-07 | $9.60 | $5.25 | $4.35 | 871,668.0 | +11.30% |
| 2024-06 | $6.75 | $4.70 | $2.05 | 705,213.0 | -0.92% |
| 2024-05 | $6.00 | $3.30 | $2.70 | 738,638.0 | +57.51% |
| 2024-04 | $5.49 | $3.20 | $2.29 | 919,843.0 | -23.45% |
| 2024-03 | $5.93 | $2.22 | $3.71 | 1,755,742.0 | +78.66% |
| 2024-02 | $2.83 | $2.36 | $0.47 | 104,537.0 | -3.07% |
| 2024-01 | $3.10 | $2.30 | $0.7974 | 202,241.0 | +12.50% |
Nutriband Inc 주식 (NTRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.25 | $2.25 | $0.9999 | 181,211.0 | -8.30% |
| 2023-11 | $2.74 | $1.93 | $0.813 | 106,143.0 | +12.44% |
| 2023-10 | $2.62 | $1.53 | $1.09 | 147,776.0 | -11.76% |
| 2023-09 | $3.39 | $2.34 | $1.05 | 127,986.0 | -20.56% |
| 2023-08 | $4.10 | $3.13 | $0.97 | 248,751.0 | -17.69% |
| 2023-07 | $5.15 | $2.22 | $2.93 | 2,772,435.0 | +30.00% |
| 2023-06 | $3.00 | $1.92 | $1.08 | 704,279.0 | +5.67% |
| 2023-05 | $3.73 | $2.44 | $1.29 | 189,678.0 | -14.74% |
| 2023-04 | $4.07 | $2.92 | $1.15 | 180,244.0 | +0.60% |
| 2023-03 | $4.06 | $2.90 | $1.16 | 152,029.0 | -17.04% |
| 2023-02 | $4.99 | $3.38 | $1.61 | 350,974.0 | +9.32% |
| 2023-01 | $3.75 | $3.02 | $0.73 | 115,543.0 | +1.25% |
0.82%
1.03%
자본화:
|
볼륨(24시간):