Stockscreener 앱 받기
1.20
1.69%
0.02
시장 영업 전:
1.16
-0.04
-3.33%
Nwtn Inc 주식 (NWTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.22 | $1.14 | $0.0794 | 35,670.0 | +1.69% |
| 2024-11-20 | $1.30 | $1.16 | $0.1398 | 34,696.0 | +2.61% |
| 2024-11-19 | $1.20 | $1.00 | $0.195 | 87,719.0 | -4.17% |
| 2024-11-18 | $1.22 | $1.16 | $0.06 | 19,691.0 | -2.44% |
| 2024-11-15 | $1.38 | $1.20 | $0.18 | 49,700.0 | -11.51% |
| 2024-11-14 | $1.44 | $1.35 | $0.09 | 33,335.0 | -4.79% |
| 2024-11-13 | $1.68 | $1.45 | $0.2313 | 189,908.0 | -10.43% |
| 2024-11-12 | $1.77 | $1.18 | $0.59 | 819,975.0 | +38.14% |
| 2024-11-11 | $1.23 | $1.06 | $0.17 | 84,391.0 | +8.26% |
| 2024-11-08 | $1.15 | $1.00 | $0.1493 | 57,656.0 | +0.93% |
| 2024-11-07 | $1.08 | $0.9922 | $0.0878 | 33,623.0 | +3.85% |
| 2024-11-06 | $1.21 | $1.00 | $0.2074 | 174,276.0 | -11.11% |
| 2024-11-05 | $1.25 | $0.811 | $0.4403 | 397,635.0 | +34.19% |
| 2024-11-04 | $0.88 | $0.8001 | $0.0799 | 91,655.0 | +2.58% |
| 2024-11-01 | $0.895 | $0.776 | $0.119 | 82,107.0 | +2.60% |
| 2024-10-31 | $0.90 | $0.8084 | $0.0916 | 81,872.0 | -4.35% |
| 2024-10-30 | $1.03 | $0.8662 | $0.1638 | 224,842.0 | -16.71% |
| 2024-10-29 | $1.12 | $0.8886 | $0.2314 | 1,357,604.0 | +4.94% |
| 2024-10-28 | $1.15 | $0.76 | $0.39 | 1,600,600.0 | +5.55% |
| 2024-10-25 | $1.56 | $0.552 | $1.01 | 18,472,014.0 | +62.44% |
| 2024-10-24 | $0.609 | $0.5305 | $0.0785 | 18,852.0 | -0.34% |
| 2024-10-23 | $0.6601 | $0.58 | $0.0801 | 35,459.0 | -7.94% |
Nwtn Inc 주식 (NWTN) 연도별 가격 이력
이 심층 분석에서는 Nwtn Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nwtn Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nwtn Inc 주식 (NWTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.77 | $0.776 | $0.994 | 2,227,707.0 | +44.84% |
| 2024-10 | $1.56 | $0.5305 | $1.03 | 22,020,270.0 | +15.07% |
| 2024-09 | $1.09 | $0.63 | $0.46 | 1,534,988.0 | -32.71% |
| 2024-08 | $1.25 | $0.59 | $0.6594 | 931,830.0 | +13.83% |
| 2024-07 | $1.35 | $0.932 | $0.418 | 700,634.0 | -26.56% |
| 2024-06 | $3.56 | $1.22 | $2.34 | 3,911,804.0 | -60.98% |
| 2024-05 | $6.60 | $2.94 | $3.66 | 2,039,564.0 | -50.30% |
| 2024-04 | $8.74 | $6.24 | $2.50 | 875,729.0 | +4.43% |
| 2024-03 | $8.26 | $2.76 | $5.50 | 1,607,730.0 | +103.22% |
| 2024-02 | $7.19 | $2.85 | $4.34 | 877,204.0 | -53.09% |
| 2024-01 | $8.10 | $6.06 | $2.04 | 367,028.0 | -14.78% |
Nwtn Inc 주식 (NWTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $7.01 | $1.65 | 354,678.0 | +7.16% |
| 2023-11 | $9.16 | $7.02 | $2.14 | 416,517.0 | -19.78% |
| 2023-10 | $10.00 | $7.00 | $3.00 | 640,669.0 | +20.03% |
| 2023-09 | $10.29 | $7.28 | $3.01 | 303,041.0 | -24.52% |
| 2023-08 | $10.80 | $8.90 | $1.90 | 309,100.0 | -0.40% |
| 2023-07 | $10.84 | $9.01 | $1.83 | 1,155,448.0 | -6.17% |
| 2023-06 | $10.98 | $9.48 | $1.50 | 1,882,761.0 | +1.62% |
| 2023-05 | $11.85 | $10.13 | $1.72 | 200,527.0 | -4.10% |
| 2023-04 | $12.30 | $10.53 | $1.77 | 167,720.0 | -11.10% |
| 2023-03 | $12.34 | $9.59 | $2.75 | 405,911.0 | +0.00% |
0.30%
0.00%
자본화:
|
볼륨(24시간):