Stockscreener 앱 받기
19.45
2.51%
-0.50
시간 외 거래:
19.07
-0.38
-1.95%
Nv 5 Global Inc 주식 (NVEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $19.75 | $19.13 | $0.625 | 642,049.0 | -2.51% |
| 2025-04-02 | $19.98 | $19.12 | $0.865 | 484,948.0 | +3.53% |
| 2025-04-01 | $19.47 | $19.02 | $0.45 | 551,652.0 | +0.00% |
| 2025-03-31 | $19.46 | $18.86 | $0.595 | 722,344.0 | +0.10% |
| 2025-03-28 | $19.38 | $18.93 | $0.45 | 688,723.0 | -0.41% |
| 2025-03-27 | $19.62 | $18.88 | $0.74 | 555,952.0 | +1.42% |
| 2025-03-26 | $19.53 | $18.84 | $0.69 | 432,032.0 | -1.85% |
| 2025-03-25 | $20.10 | $19.20 | $0.895 | 830,090.0 | +0.26% |
| 2025-03-24 | $19.70 | $18.98 | $0.72 | 680,993.0 | +3.58% |
| 2025-03-21 | $18.96 | $18.57 | $0.395 | 1,050,975.0 | -0.90% |
| 2025-03-20 | $19.10 | $18.66 | $0.44 | 709,022.0 | +0.05% |
| 2025-03-19 | $19.01 | $18.33 | $0.68 | 520,297.0 | +3.17% |
| 2025-03-18 | $18.34 | $17.99 | $0.35 | 397,257.0 | +0.33% |
| 2025-03-17 | $18.45 | $18.00 | $0.455 | 554,757.0 | +0.22% |
| 2025-03-14 | $18.22 | $17.71 | $0.51 | 457,432.0 | +3.06% |
| 2025-03-13 | $17.79 | $17.13 | $0.66 | 456,123.0 | +1.32% |
| 2025-03-12 | $18.18 | $17.39 | $0.79 | 871,438.0 | -2.03% |
| 2025-03-11 | $18.00 | $17.61 | $0.385 | 364,764.0 | -0.17% |
| 2025-03-10 | $18.40 | $17.77 | $0.63 | 493,724.0 | -2.36% |
| 2025-03-07 | $18.40 | $17.78 | $0.62 | 407,069.0 | +1.56% |
| 2025-03-06 | $18.02 | $17.45 | $0.57 | 459,116.0 | +0.34% |
| 2025-03-05 | $17.90 | $17.33 | $0.57 | 476,750.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $19.98 | $19.02 | $0.965 | 2,320,698.0 | +0.93% |
| 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% |
2.64%
자본화:
|
볼륨(24시간):