58.33
price down icon0.27%   -0.16
after-market 시간 외 거래: 58.33
loading

Nve Corp 주식 (NVEC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $60.00 $57.54 $2.46 20,574.0 -0.27%
2025-04-28 $58.99 $57.49 $1.50 21,655.0 +0.03%
2025-04-25 $58.68 $57.02 $1.66 13,675.0 +1.09%
2025-04-24 $58.52 $57.00 $1.52 24,634.0 +2.12%
2025-04-23 $59.31 $56.60 $2.71 22,790.0 -1.19%
2025-04-22 $57.86 $56.24 $1.62 15,770.0 +1.22%
2025-04-21 $56.63 $55.48 $1.16 20,015.0 -0.81%
2025-04-17 $57.67 $55.86 $1.81 27,121.0 +0.21%
2025-04-16 $57.46 $55.85 $1.61 27,662.0 -2.35%
2025-04-15 $58.95 $57.69 $1.27 21,853.0 +0.33%
2025-04-14 $59.27 $56.52 $2.75 35,368.0 +2.04%
2025-04-11 $57.03 $55.00 $2.03 30,103.0 +2.26%
2025-04-10 $58.20 $54.31 $3.89 28,934.0 -7.55%
2025-04-09 $61.75 $51.50 $10.25 64,929.0 +11.38%
2025-04-08 $56.77 $52.75 $4.02 40,468.0 -3.53%
2025-04-07 $59.31 $55.18 $4.13 43,356.0 -2.89%
2025-04-04 $58.53 $56.11 $2.42 40,881.0 -1.53%
2025-04-03 $61.10 $57.00 $4.10 34,539.0 -7.80%
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%

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 $51.50 $13.26 595,693.0 -8.49%
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%
semiconductors MU
$76.88
price down icon 2.14%
$20.34
price down icon 0.83%
semiconductors ADI
$192.67
price down icon 0.54%
semiconductors ARM
$111.65
price down icon 0.38%
semiconductors TXN
$160.77
price down icon 1.03%
semiconductors AMD
$96.06
price down icon 0.34%
자본화:     |  볼륨(24시간):