Stockscreener 앱 받기
22.10
0.76%
-0.17
Nv 5 Global Inc 주식 (NVEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $22.36 | $22.10 | $0.26 | 538,640.0 | -0.76% |
| 2025-05-29 | $22.48 | $22.19 | $0.29 | 420,374.0 | -0.13% |
| 2025-05-28 | $22.50 | $22.25 | $0.2486 | 550,315.0 | -0.31% |
| 2025-05-27 | $22.48 | $22.20 | $0.28 | 350,148.0 | +1.04% |
| 2025-05-23 | $22.31 | $22.02 | $0.29 | 444,640.0 | -0.09% |
| 2025-05-22 | $22.38 | $22.08 | $0.30 | 580,094.0 | -0.31% |
| 2025-05-21 | $22.30 | $21.90 | $0.395 | 733,466.0 | -0.36% |
| 2025-05-20 | $22.43 | $21.95 | $0.48 | 970,467.0 | +1.18% |
| 2025-05-19 | $22.32 | $21.48 | $0.84 | 1,582,927.0 | +0.00% |
| 2025-05-16 | $22.53 | $21.90 | $0.63 | 1,649,099.0 | -0.63% |
| 2025-05-15 | $22.61 | $20.27 | $2.34 | 6,230,428.0 | +17.72% |
| 2025-05-14 | $19.44 | $18.79 | $0.653 | 475,439.0 | -3.18% |
| 2025-05-13 | $19.97 | $19.45 | $0.52 | 280,327.0 | -1.91% |
| 2025-05-12 | $20.25 | $19.60 | $0.65 | 294,602.0 | +2.64% |
| 2025-05-09 | $19.48 | $19.13 | $0.345 | 225,882.0 | +0.26% |
| 2025-05-08 | $19.43 | $18.59 | $0.84 | 355,194.0 | +4.21% |
| 2025-05-07 | $18.67 | $18.14 | $0.535 | 396,913.0 | +0.49% |
| 2025-05-06 | $18.74 | $18.21 | $0.5348 | 242,035.0 | -1.50% |
| 2025-05-05 | $19.04 | $18.35 | $0.69 | 393,521.0 | +0.21% |
| 2025-05-02 | $19.08 | $18.20 | $0.88 | 483,650.0 | +1.25% |
Nv 5 Global Inc 주식 (NVEE) 연도별 가격 이력
이 심층 분석에서는 Nv 5 Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVEE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nv 5 Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nv 5 Global Inc 주식 (NVEE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.61 | $18.12 | $4.49 | 18,303,055.0 | +19.14% |
| 2025-04 | $19.98 | $14.75 | $5.23 | 12,993,225.0 | -3.74% |
| 2025-03 | $20.10 | $17.13 | $2.97 | 12,050,319.0 | +6.76% |
| 2025-02 | $18.90 | $16.77 | $2.13 | 8,575,066.0 | -4.19% |
| 2025-01 | $19.85 | $17.92 | $1.93 | 8,366,121.0 | +0.00% |
Nv 5 Global Inc 주식 (NVEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.91 | $18.54 | $3.37 | 7,853,057.0 | -13.42% |
| 2024-11 | $25.96 | $21.40 | $4.56 | 9,280,392.0 | -4.77% |
| 2024-10 | $23.86 | $21.54 | $2.32 | 7,381,326.0 | -2.23% |
| 2024-09 | $24.13 | $21.76 | $2.37 | 7,820,108.0 | -2.76% |
| 2024-08 | $26.03 | $23.39 | $2.64 | 8,061,120.0 | -6.80% |
| 2024-07 | $26.14 | $22.55 | $3.59 | 5,467,160.0 | +10.94% |
| 2024-06 | $23.75 | $22.07 | $1.68 | 6,707,676.0 | -1.07% |
| 2024-05 | $24.58 | $22.75 | $1.83 | 7,227,248.0 | +0.79% |
| 2024-04 | $24.75 | $22.14 | $2.61 | 7,170,484.0 | -4.87% |
| 2024-03 | $25.93 | $23.95 | $1.98 | 6,420,692.0 | -3.64% |
| 2024-02 | $28.29 | $25.21 | $3.08 | 5,857,768.0 | -3.03% |
| 2024-01 | $27.88 | $25.20 | $2.68 | 5,032,428.0 | -5.61% |
Nv 5 Global Inc 주식 (NVEE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.75 | $24.25 | $4.51 | 7,539,572.0 | +14.23% |
| 2023-11 | $25.36 | $22.56 | $2.81 | 5,827,732.0 | +3.11% |
| 2023-10 | $27.41 | $23.06 | $4.36 | 6,251,588.0 | -1.95% |
| 2023-09 | $25.80 | $23.49 | $2.30 | 5,618,212.0 | -5.45% |
| 2023-08 | $27.98 | $24.23 | $3.74 | 6,837,224.0 | -7.09% |
| 2023-07 | $28.46 | $26.30 | $2.17 | 6,022,328.0 | -1.10% |
| 2023-06 | $29.89 | $22.32 | $7.57 | 11,265,832.0 | +22.24% |
| 2023-05 | $26.76 | $22.50 | $4.25 | 7,870,104.0 | -4.34% |
| 2023-04 | $26.07 | $23.13 | $2.94 | 6,909,164.0 | -8.89% |
| 2023-03 | $27.00 | $24.50 | $2.50 | 9,585,656.0 | -1.19% |
| 2023-02 | $35.52 | $23.88 | $11.65 | 10,480,520.0 | -21.06% |
| 2023-01 | $35.56 | $30.14 | $5.41 | 7,135,728.0 | +0.73% |
0.12%
0.46%
자본화:
|
볼륨(24시간):