Stockscreener 앱 받기
0.3921
2.32%
0.0089
시간 외 거래:
.40
0.0079
+2.01%
Northann Corp. 주식 (NCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.399 | $0.3631 | $0.0359 | 85,256.0 | +2.32% |
| 2025-05-02 | $0.40 | $0.38 | $0.02 | 124,577.0 | -1.49% |
| 2025-05-01 | $0.40 | $0.3615 | $0.0385 | 184,618.0 | +7.16% |
| 2025-04-30 | $0.374 | $0.35 | $0.024 | 86,531.0 | -1.60% |
| 2025-04-29 | $0.404 | $0.35 | $0.054 | 309,221.0 | -12.38% |
| 2025-04-28 | $0.443 | $0.391 | $0.052 | 918,068.0 | +7.95% |
| 2025-04-25 | $0.46 | $0.2645 | $0.1955 | 5,855,872.0 | +32.43% |
| 2025-04-24 | $0.305 | $0.28 | $0.025 | 239,010.0 | +1.55% |
| 2025-04-23 | $0.31 | $0.241 | $0.069 | 967,106.0 | +5.80% |
| 2025-04-22 | $0.29 | $0.2049 | $0.0851 | 8,510,595.0 | +25.16% |
| 2025-04-21 | $0.219 | $0.2025 | $0.0165 | 148,522.0 | +0.46% |
| 2025-04-17 | $0.218 | $0.20 | $0.018 | 37,937.0 | +3.86% |
| 2025-04-16 | $0.218 | $0.207 | $0.011 | 51,635.0 | -0.05% |
| 2025-04-15 | $0.219 | $0.2098 | $0.0092 | 13,891.0 | -2.33% |
| 2025-04-14 | $0.2179 | $0.2102 | $0.0077 | 64,257.0 | +0.00% |
| 2025-04-11 | $0.219 | $0.205 | $0.014 | 65,928.0 | +3.37% |
| 2025-04-10 | $0.221 | $0.2052 | $0.0158 | 44,839.0 | -3.84% |
| 2025-04-09 | $0.2298 | $0.1801 | $0.0497 | 834,740.0 | +8.15% |
| 2025-04-08 | $0.2046 | $0.198 | $0.0066 | 217,563.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.40 | $0.3615 | $0.0385 | 479,707.0 | +8.02% |
| 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% |
1.68%
0.11%
자본화:
|
볼륨(24시간):