Stockscreener 앱 받기
0.1578
0.06%
0.000100
시장 영업 전:
.16
0.0022
+1.39%
Northann Corp. 주식 (NCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.159 | $0.1518 | $0.0072 | 984,217.0 | +0.06% |
| 2025-08-07 | $0.165 | $0.155 | $0.01 | 588,761.0 | -0.13% |
| 2025-08-06 | $0.162 | $0.1529 | $0.0091 | 837,677.0 | -2.53% |
| 2025-08-05 | $0.17 | $0.1573 | $0.0127 | 802,212.0 | +1.89% |
| 2025-08-04 | $0.1611 | $0.1552 | $0.0059 | 820,943.0 | +0.19% |
| 2025-08-01 | $0.1688 | $0.155 | $0.0138 | 1,246,807.0 | -4.80% |
| 2025-07-31 | $0.1739 | $0.1601 | $0.0138 | 1,437,733.0 | -1.94% |
| 2025-07-30 | $0.1786 | $0.1662 | $0.0124 | 1,264,118.0 | -7.10% |
| 2025-07-29 | $0.193 | $0.177 | $0.016 | 800,756.0 | -0.97% |
| 2025-07-28 | $0.1989 | $0.184 | $0.0149 | 940,083.0 | -4.45% |
| 2025-07-25 | $0.1948 | $0.1828 | $0.012 | 969,084.0 | +2.06% |
| 2025-07-24 | $0.2015 | $0.1865 | $0.015 | 1,575,328.0 | -6.14% |
| 2025-07-23 | $0.2098 | $0.1956 | $0.0142 | 2,077,692.0 | +6.32% |
| 2025-07-22 | $0.19 | $0.1765 | $0.0135 | 1,857,338.0 | +4.17% |
| 2025-07-21 | $0.1888 | $0.171 | $0.0178 | 2,931,376.0 | +2.88% |
| 2025-07-18 | $0.181 | $0.1751 | $0.0059 | 1,057,225.0 | +0.00% |
| 2025-07-17 | $0.1821 | $0.1762 | $0.00586 | 1,468,732.0 | -0.67% |
| 2025-07-16 | $0.183 | $0.1695 | $0.0135 | 1,727,266.0 | -0.45% |
| 2025-07-15 | $0.18 | $0.1743 | $0.0057 | 687,684.0 | +0.50% |
| 2025-07-14 | $0.1842 | $0.175 | $0.0092 | 818,272.0 | -0.45% |
Northann Corp. 주식 (NCL) 연도별 가격 이력
이 심층 분석에서는 Northann Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northann Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northann Corp. 주식 (NCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.17 | $0.1518 | $0.0182 | 6,264,834.0 | -5.34% |
| 2025-07 | $0.2098 | $0.158 | $0.0518 | 43,773,957.0 | +4.19% |
| 2025-06 | $1.52 | $0.16 | $1.36 | 354,736,193.0 | -82.90% |
| 2025-05 | $1.03 | $0.3615 | $0.6685 | 152,957,428.0 | +157.82% |
| 2025-04 | $0.46 | $0.1801 | $0.2799 | 19,276,585.0 | +81.32% |
| 2025-03 | $0.235 | $0.19 | $0.045 | 19,754,087.0 | +0.10% |
| 2025-02 | $0.29 | $0.185 | $0.105 | 4,732,830.0 | -29.40% |
| 2025-01 | $0.3783 | $0.23 | $0.1483 | 7,434,498.0 | +3.93% |
Northann Corp. 주식 (NCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3238 | $0.2205 | $0.1033 | 21,070,206.0 | +5.78% |
| 2024-11 | $0.6899 | $0.18 | $0.5099 | 383,110,845.0 | +30.31% |
| 2024-10 | $0.2149 | $0.1616 | $0.0533 | 3,586,174.0 | +7.78% |
| 2024-09 | $0.206 | $0.16 | $0.046 | 2,164,613.0 | +4.02% |
| 2024-08 | $0.2649 | $0.1525 | $0.1124 | 3,971,535.0 | -27.90% |
| 2024-07 | $0.27 | $0.2159 | $0.0541 | 2,934,926.0 | +0.80% |
| 2024-06 | $0.42 | $0.20 | $0.22 | 17,532,347.0 | -36.01% |
| 2024-05 | $0.52 | $0.352 | $0.168 | 2,699,881.0 | -17.31% |
| 2024-04 | $0.6392 | $0.4249 | $0.2143 | 2,857,789.0 | -29.58% |
| 2024-03 | $0.83 | $0.55 | $0.28 | 2,583,510.0 | -14.14% |
| 2024-02 | $1.05 | $0.6511 | $0.3989 | 5,199,032.0 | -27.75% |
| 2024-01 | $1.64 | $0.9873 | $0.6527 | 23,829,319.0 | -30.87% |
Northann Corp. 주식 (NCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.14 | $1.31 | $16.83 | 30,224,390.0 | -83.55% |
| 2023-11 | $22.40 | $4.51 | $17.89 | 7,137,186.0 | -14.85% |
| 2023-10 | $11.18 | $3.12 | $8.06 | 2,653,349.0 | +0.00% |
0.04%
자본화:
|
볼륨(24시간):