Stockscreener 앱 받기
0.99
2.94%
-0.03
Nexalin Technology Inc 주식 (NXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $1.03 | $0.9514 | $0.0786 | 38,039.0 | -2.94% |
| 2025-08-05 | $1.03 | $0.9807 | $0.0493 | 22,398.0 | +2.67% |
| 2025-08-04 | $1.02 | $0.9572 | $0.0674 | 38,629.0 | +0.47% |
| 2025-08-01 | $1.02 | $0.9301 | $0.0899 | 21,833.0 | -1.11% |
| 2025-07-31 | $1.10 | $0.9836 | $0.1155 | 72,070.0 | -2.91% |
| 2025-07-30 | $1.08 | $0.99 | $0.0867 | 127,049.0 | -3.74% |
| 2025-07-29 | $1.14 | $1.04 | $0.10 | 72,580.0 | -5.31% |
| 2025-07-28 | $1.25 | $1.11 | $0.14 | 58,892.0 | -2.59% |
| 2025-07-25 | $1.22 | $1.10 | $0.1194 | 83,157.0 | -2.52% |
| 2025-07-24 | $1.27 | $1.10 | $0.1713 | 160,169.0 | -3.25% |
| 2025-07-23 | $1.24 | $1.20 | $0.04 | 13,824.0 | -3.15% |
| 2025-07-22 | $1.28 | $1.22 | $0.0649 | 112,597.0 | +5.83% |
| 2025-07-21 | $1.27 | $1.12 | $0.15 | 267,275.0 | +10.09% |
| 2025-07-18 | $1.20 | $1.09 | $0.11 | 140,555.0 | -5.22% |
| 2025-07-17 | $1.18 | $1.03 | $0.15 | 225,147.0 | +13.86% |
| 2025-07-16 | $1.07 | $0.972 | $0.098 | 585,825.0 | -0.98% |
| 2025-07-15 | $1.08 | $1.00 | $0.08 | 93,567.0 | -0.97% |
| 2025-07-14 | $1.04 | $1.00 | $0.04 | 37,676.0 | +3.51% |
| 2025-07-11 | $1.10 | $0.974 | $0.126 | 186,888.0 | -0.09% |
| 2025-07-10 | $1.01 | $0.96 | $0.05 | 53,775.0 | +0.61% |
| 2025-07-09 | $1.02 | $0.978 | $0.042 | 60,263.0 | +2.91% |
| 2025-07-08 | $1.02 | $0.96 | $0.06 | 47,856.0 | +1.26% |
Nexalin Technology Inc 주식 (NXL) 연도별 가격 이력
이 심층 분석에서는 Nexalin Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nexalin Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nexalin Technology Inc 주식 (NXL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.03 | $0.9301 | $0.0999 | 158,938.0 | -1.00% |
| 2025-07 | $1.28 | $0.95 | $0.33 | 2,537,486.0 | +1.24% |
| 2025-06 | $1.30 | $0.89 | $0.41 | 1,879,343.0 | -16.99% |
| 2025-05 | $1.92 | $1.15 | $0.77 | 2,556,814.0 | -34.62% |
| 2025-04 | $2.31 | $1.49 | $0.82 | 2,006,279.0 | -6.67% |
| 2025-03 | $2.79 | $1.86 | $0.93 | 2,360,131.0 | -28.04% |
| 2025-02 | $3.87 | $2.41 | $1.46 | 6,191,221.0 | -7.19% |
| 2025-01 | $3.45 | $2.34 | $1.11 | 8,047,392.0 | +5.80% |
Nexalin Technology Inc 주식 (NXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.49 | $2.35 | $2.14 | 9,928,903.0 | -32.54% |
| 2024-11 | $4.36 | $2.40 | $1.96 | 27,114,520.0 | +67.87% |
| 2024-10 | $2.90 | $0.591 | $2.31 | 70,289,824.0 | +272.25% |
| 2024-09 | $1.05 | $0.6224 | $0.4276 | 2,914,389.0 | -27.39% |
| 2024-08 | $1.19 | $0.88 | $0.31 | 3,030,425.0 | -19.90% |
| 2024-07 | $1.90 | $1.10 | $0.80 | 11,136,237.0 | -31.95% |
| 2024-06 | $4.05 | $0.53 | $3.52 | 156,611,123.0 | +141.43% |
| 2024-05 | $1.71 | $0.6367 | $1.07 | 1,156,644.0 | -54.25% |
| 2024-04 | $3.40 | $0.791 | $2.61 | 19,777,753.0 | +9.29% |
| 2024-03 | $1.90 | $0.302 | $1.60 | 30,882,422.0 | +351.32% |
| 2024-02 | $0.3879 | $0.2528 | $0.1351 | 372,857.0 | -11.35% |
| 2024-01 | $0.4695 | $0.2876 | $0.1819 | 406,888.0 | -13.56% |
Nexalin Technology Inc 주식 (NXL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5511 | $0.2805 | $0.2706 | 1,685,283.0 | +3.77% |
| 2023-11 | $0.455 | $0.285 | $0.17 | 1,147,682.0 | +34.52% |
| 2023-10 | $0.47 | $0.2635 | $0.2065 | 1,245,858.0 | -34.08% |
| 2023-09 | $0.4847 | $0.375 | $0.1097 | 439,803.0 | -1.26% |
| 2023-08 | $0.80 | $0.3606 | $0.4394 | 681,911.0 | -45.00% |
| 2023-07 | $0.95 | $0.7153 | $0.2347 | 434,012.0 | -9.36% |
| 2023-06 | $0.9503 | $0.78 | $0.1703 | 518,500.0 | +3.91% |
| 2023-05 | $0.8908 | $0.71 | $0.1808 | 428,617.0 | +4.89% |
| 2023-04 | $0.90 | $0.7208 | $0.1792 | 579,013.0 | +2.49% |
| 2023-03 | $1.13 | $0.7208 | $0.4092 | 619,124.0 | +0.00% |
1.32%
1.25%
자본화:
|
볼륨(24시간):