58.00
price down icon8.49%   -5.63
 
loading

Nve Corp 주식 (NVEC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $61.10 $58.00 $3.10 13,592.0 -8.52%
2025-04-02 $63.67 $62.38 $1.29 27,425.0 +0.13%
2025-04-01 $64.76 $63.05 $1.71 13,367.0 -0.30%
2025-03-31 $65.35 $62.96 $2.39 42,356.0 -1.92%
2025-03-28 $67.00 $64.70 $2.30 12,878.0 -3.12%
2025-03-27 $67.09 $65.45 $1.64 14,699.0 -0.59%
2025-03-26 $67.80 $66.59 $1.20 16,275.0 -0.21%
2025-03-25 $68.46 $66.75 $1.71 14,076.0 +0.48%
2025-03-24 $68.00 $65.73 $2.27 18,956.0 +1.99%
2025-03-21 $66.60 $63.65 $2.95 45,622.0 +0.90%
2025-03-20 $66.20 $65.25 $0.95 14,521.0 -1.09%
2025-03-19 $67.00 $66.11 $0.895 9,957.0 -0.62%
2025-03-18 $66.64 $64.95 $1.69 20,621.0 +0.89%
2025-03-17 $66.16 $64.99 $1.17 20,634.0 +0.83%
2025-03-14 $66.56 $63.81 $2.75 15,203.0 +1.73%
2025-03-13 $65.67 $63.94 $1.73 16,532.0 -0.71%
2025-03-12 $66.13 $64.05 $2.08 23,359.0 -0.12%
2025-03-11 $66.22 $64.64 $1.59 16,995.0 -0.84%
2025-03-10 $66.61 $65.00 $1.60 15,562.0 -3.01%
2025-03-07 $67.80 $65.09 $2.71 15,773.0 +1.34%
2025-03-06 $66.52 $64.48 $2.04 20,591.0 +0.71%
2025-03-05 $66.27 $64.28 $1.99 22,318.0 +3.01%
2025-03-04 $65.20 $63.89 $1.31 12,040.0 -2.02%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $64.76 $58.00 $6.76 54,384.0 -8.68%
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

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%

Nve Corp 주식 (NVEC) 가격 이력 2023

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%
$21.68
price down icon 1.71%
semiconductors ADI
$192.48
price down icon 3.66%
semiconductors MU
$82.52
price down icon 6.53%
semiconductors ARM
$101.33
price down icon 6.15%
semiconductors TXN
$172.92
price down icon 2.73%
semiconductors AMD
$98.68
price down icon 4.38%
자본화:     |  볼륨(24시간):