Stockscreener 앱 받기
100.40
1.87%
1.84
Nve Corp 주식 (NVEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $101.4 | $99.30 | $2.15 | 113,072.0 | +1.87% |
| 2026-09-03 | $100.8 | $97.17 | $3.63 | 128,616.0 | +0.06% |
| 2026-09-02 | $98.67 | $96.05 | $2.62 | 77,114.0 | +0.73% |
| 2026-09-01 | $99.44 | $96.25 | $3.18 | 105,046.0 | -2.33% |
| 2026-08-31 | $102.5 | $97.22 | $5.28 | 137,043.0 | -0.76% |
| 2026-08-28 | $105.6 | $99.06 | $6.52 | 124,677.0 | -5.78% |
| 2026-08-27 | $112.4 | $107.0 | $5.42 | 74,908.0 | -0.04% |
| 2026-08-26 | $108.5 | $105.6 | $2.90 | 89,327.0 | +0.26% |
| 2026-08-25 | $110.0 | $105.0 | $5.03 | 89,162.0 | +0.16% |
| 2026-08-24 | $110.8 | $105.2 | $5.64 | 131,008.0 | -2.93% |
| 2026-08-21 | $112.0 | $108.1 | $3.88 | 142,077.0 | -0.19% |
| 2026-08-20 | $112.0 | $108.8 | $3.20 | 114,407.0 | -1.06% |
| 2026-08-19 | $115.9 | $104.5 | $11.38 | 180,670.0 | -3.05% |
| 2026-08-18 | $118.8 | $114.6 | $4.24 | 117,737.0 | -5.21% |
| 2026-08-17 | $124.3 | $119.2 | $5.08 | 169,632.0 | -0.13% |
| 2026-08-14 | $121.5 | $115.6 | $5.86 | 174,090.0 | +4.23% |
| 2026-08-13 | $123.0 | $116.0 | $6.96 | 203,628.0 | -4.82% |
| 2026-08-12 | $124.2 | $119.3 | $4.89 | 134,007.0 | +4.58% |
| 2026-08-11 | $122.7 | $114.7 | $8.04 | 181,323.0 | -1.26% |
| 2026-08-10 | $127.8 | $118.1 | $9.76 | 152,789.0 | -6.02% |
| 2026-08-07 | $132.4 | $125.6 | $6.83 | 153,878.0 | -2.70% |
| 2026-08-06 | $130.4 | $125.0 | $5.45 | 141,741.0 | +2.09% |
Nve Corp 주식 (NVEC) 연도별 가격 이력
이 심층 분석에서는 Nve Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nve Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nve Corp 주식 (NVEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $101.4 | $96.05 | $5.40 | 536,920.0 | +0.28% |
| 2026-08 | $132.4 | $97.22 | $35.20 | 3,076,344.0 | -13.89% |
| 2026-07 | $135.0 | $83.09 | $51.91 | 6,399,681.0 | +11.21% |
| 2026-06 | $121.2 | $89.53 | $31.67 | 5,400,407.0 | +6.75% |
| 2026-05 | $110.0 | $77.00 | $33.03 | 3,197,348.0 | +18.30% |
| 2026-04 | $85.65 | $66.50 | $19.16 | 1,433,766.0 | +26.40% |
| 2026-03 | $72.56 | $64.17 | $8.39 | 738,643.0 | -4.85% |
| 2026-02 | $72.17 | $63.02 | $9.15 | 806,365.0 | +2.00% |
| 2026-01 | $82.30 | $59.51 | $22.79 | 1,148,265.0 | +13.75% |
Nve Corp 주식 (NVEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.05 | $58.20 | $15.85 | 1,294,752.0 | -7.84% |
| 2025-11 | $69.14 | $57.21 | $11.93 | 898,056.0 | -7.40% |
| 2025-10 | $79.98 | $64.58 | $15.40 | 934,070.0 | +5.79% |
| 2025-09 | $68.58 | $63.01 | $5.57 | 765,286.0 | +1.07% |
| 2025-08 | $67.11 | $59.19 | $7.92 | 998,039.0 | +1.97% |
| 2025-07 | $81.88 | $62.00 | $19.88 | 1,701,351.0 | -13.97% |
| 2025-06 | $75.50 | $67.81 | $7.69 | 1,817,307.0 | +3.44% |
| 2025-05 | $74.95 | $57.00 | $17.95 | 708,165.0 | +22.46% |
| 2025-04 | $64.76 | $51.50 | $13.26 | 592,969.0 | -8.83% |
| 2025-03 | $68.65 | $62.96 | $5.69 | 413,492.0 | -7.41% |
| 2025-02 | $78.00 | $67.82 | $10.18 | 404,553.0 | -3.94% |
| 2025-01 | $88.50 | $67.35 | $21.15 | 574,344.0 | -12.00% |
Nve Corp 주식 (NVEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.00 | $74.72 | $10.28 | 439,293.0 | +5.20% |
| 2024-11 | $83.83 | $73.31 | $10.52 | 333,840.0 | +2.53% |
| 2024-10 | $81.50 | $74.53 | $6.97 | 261,109.0 | -5.63% |
| 2024-09 | $83.15 | $74.10 | $9.05 | 400,519.0 | -4.63% |
| 2024-08 | $89.00 | $76.51 | $12.49 | 527,607.0 | -6.22% |
| 2024-07 | $89.98 | $70.96 | $19.02 | 736,105.0 | +19.56% |
| 2024-06 | $79.56 | $70.20 | $9.36 | 390,720.0 | -3.66% |
| 2024-05 | $82.24 | $71.61 | $10.63 | 392,246.0 | -4.75% |
| 2024-04 | $89.51 | $76.31 | $13.20 | 291,632.0 | -9.74% |
| 2024-03 | $90.24 | $81.22 | $9.02 | 376,332.0 | +7.88% |
| 2024-02 | $85.32 | $76.96 | $8.36 | 533,809.0 | +4.50% |
| 2024-01 | $80.63 | $69.86 | $10.77 | 697,723.0 | +1.99% |
7.05%
자본화:
|
볼륨(24시간):