Stockscreener 앱 받기
81.00
0.98%
0.79
시간 외 거래:
81.50
0.50
+0.62%
Nve Corp 주식 (NVEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $81.50 | $80.39 | $1.11 | 6,521.0 | +0.98% |
| 2024-10-16 | $81.33 | $78.16 | $3.17 | 22,337.0 | +1.60% |
| 2024-10-15 | $80.39 | $78.95 | $1.44 | 9,466.0 | -0.64% |
| 2024-10-14 | $79.54 | $78.77 | $0.7665 | 9,399.0 | -0.29% |
| 2024-10-11 | $80.56 | $78.33 | $2.23 | 16,798.0 | +0.99% |
| 2024-10-10 | $79.19 | $77.49 | $1.70 | 12,088.0 | -0.25% |
| 2024-10-09 | $79.82 | $78.51 | $1.31 | 7,951.0 | +0.87% |
| 2024-10-08 | $78.66 | $78.00 | $0.66 | 8,448.0 | +0.85% |
| 2024-10-07 | $78.51 | $77.43 | $1.08 | 8,489.0 | -1.17% |
| 2024-10-04 | $79.58 | $78.69 | $0.89 | 9,470.0 | +0.92% |
| 2024-10-03 | $78.76 | $77.71 | $1.05 | 14,491.0 | -0.42% |
| 2024-10-02 | $79.01 | $77.49 | $1.52 | 12,363.0 | +1.73% |
| 2024-10-01 | $78.99 | $76.40 | $2.59 | 18,540.0 | -3.63% |
| 2024-09-30 | $81.09 | $78.99 | $2.11 | 18,193.0 | -0.66% |
| 2024-09-27 | $81.80 | $80.14 | $1.66 | 17,005.0 | +0.17% |
| 2024-09-26 | $81.30 | $80.07 | $1.23 | 20,907.0 | +0.97% |
| 2024-09-25 | $80.66 | $79.12 | $1.54 | 10,717.0 | -0.65% |
| 2024-09-24 | $81.05 | $78.30 | $2.75 | 18,321.0 | +2.03% |
| 2024-09-23 | $78.42 | $77.07 | $1.35 | 16,749.0 | +1.62% |
| 2024-09-20 | $79.09 | $77.17 | $1.92 | 42,501.0 | -2.55% |
| 2024-09-19 | $79.48 | $78.47 | $1.01 | 13,420.0 | +2.29% |
| 2024-09-18 | $79.89 | $76.38 | $3.52 | 17,220.0 | +1.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $81.50 | $76.40 | $5.10 | 162,882.0 | +1.41% |
| 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% |
Nve Corp 주식 (NVEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.83 | $71.45 | $10.38 | 679,045.0 | +9.43% |
| 2023-11 | $74.57 | $67.11 | $7.46 | 614,497.0 | +5.40% |
| 2023-10 | $83.00 | $64.14 | $18.86 | 875,058.0 | -17.21% |
| 2023-09 | $89.35 | $79.16 | $10.19 | 735,750.0 | -7.13% |
| 2023-08 | $89.01 | $75.38 | $13.63 | 662,857.0 | +11.67% |
| 2023-07 | $98.56 | $73.45 | $25.11 | 1,170,255.0 | -18.71% |
| 2023-06 | $100.2 | $87.24 | $12.95 | 1,654,821.0 | +9.03% |
| 2023-05 | $91.50 | $75.01 | $16.49 | 753,350.0 | +18.51% |
| 2023-04 | $85.33 | $71.44 | $13.89 | 632,894.0 | -9.13% |
| 2023-03 | $83.00 | $72.08 | $10.92 | 762,849.0 | +9.23% |
| 2023-02 | $77.25 | $70.79 | $6.46 | 595,629.0 | +4.27% |
| 2023-01 | $77.35 | $64.28 | $13.07 | 687,642.0 | +12.54% |
Nve Corp 주식 (NVEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $70.14 | $61.48 | $8.66 | 799,144.0 | +1.63% |
| 2022-11 | $69.03 | $61.42 | $7.61 | 397,730.0 | +2.74% |
| 2022-10 | $67.49 | $46.55 | $20.94 | 444,406.0 | +32.93% |
| 2022-09 | $52.37 | $46.00 | $6.37 | 361,180.0 | -8.02% |
| 2022-08 | $54.96 | $50.12 | $4.84 | 355,252.0 | -7.65% |
| 2022-07 | $55.00 | $44.08 | $10.92 | 512,268.0 | +17.80% |
| 2022-06 | $50.75 | $43.35 | $7.40 | 1,469,029.0 | -5.74% |
| 2022-05 | $50.40 | $45.55 | $4.85 | 733,156.0 | +6.64% |
| 2022-04 | $56.73 | $46.17 | $10.56 | 668,522.0 | -14.85% |
| 2022-03 | $58.07 | $53.55 | $4.52 | 462,150.0 | -4.77% |
| 2022-02 | $61.64 | $54.52 | $7.12 | 448,783.0 | -7.55% |
| 2022-01 | $69.65 | $58.25 | $11.40 | 517,296.0 | -9.41% |
0.58%
0.07%
자본화:
|
볼륨(24시간):