65.27
price up icon0.26%   0.17
pre-market  시장 영업 전:  65.27  
loading

Nve Corp 주식 (NVEC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-30 $65.41 $64.38 $1.03 29,020.0 +0.26%
2025-09-29 $65.79 $64.86 $0.9251 29,121.0 -0.11%
2025-09-26 $66.03 $65.02 $1.01 19,456.0 -0.93%
2025-09-25 $66.69 $65.48 $1.20 21,019.0 -1.20%
2025-09-24 $67.16 $66.08 $1.08 29,763.0 -0.76%
2025-09-23 $67.45 $66.14 $1.31 41,859.0 +0.13%
2025-09-22 $67.56 $66.02 $1.54 47,549.0 +1.30%
2025-09-19 $67.14 $65.87 $1.27 132,191.0 -1.33%
2025-09-18 $67.26 $65.87 $1.39 41,073.0 +1.56%
2025-09-17 $67.53 $65.05 $2.48 38,752.0 -1.57%
2025-09-16 $68.58 $66.79 $1.79 30,516.0 -0.81%
2025-09-15 $68.50 $67.09 $1.41 33,999.0 -0.46%
2025-09-12 $68.22 $66.70 $1.52 25,808.0 +0.24%
2025-09-11 $67.99 $65.33 $2.66 33,279.0 +3.28%
2025-09-10 $65.78 $64.94 $0.84 21,863.0 -0.64%
2025-09-09 $67.00 $65.58 $1.42 23,137.0 -1.36%
2025-09-08 $67.77 $66.84 $0.9315 38,733.0 +0.31%
2025-09-05 $67.00 $64.70 $2.30 42,401.0 +2.24%
2025-09-04 $65.57 $63.76 $1.81 24,580.0 +2.93%
2025-09-03 $63.99 $63.01 $0.98 33,491.0 -0.92%

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
2025-09 $68.58 $63.01 $5.57 794,306.0 +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

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 ADI
$245.70
price up icon 0.37%
$33.55
price down icon 2.70%
semiconductors ARM
$141.49
price up icon 1.21%
semiconductors TXN
$183.73
price up icon 0.27%
$166.36
price up icon 0.64%
semiconductors MU
$167.32
price up icon 2.09%
자본화:     |  볼륨(24시간):