Stockscreener 앱 받기
1.94
6.73%
-0.14
시간 외 거래:
2.04
0.10
+5.15%
Netcapital Inc 주식 (NCPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.11 | $1.94 | $0.1651 | 69,427.0 | -6.73% |
| 2025-11-03 | $2.20 | $2.01 | $0.1892 | 64,285.0 | -4.15% |
| 2025-10-31 | $2.20 | $2.05 | $0.15 | 38,038.0 | +4.33% |
| 2025-10-30 | $2.10 | $2.03 | $0.0698 | 46,733.0 | +4.52% |
| 2025-10-29 | $2.21 | $1.89 | $0.325 | 224,861.0 | -8.72% |
| 2025-10-28 | $2.37 | $2.18 | $0.19 | 79,756.0 | -8.02% |
| 2025-10-27 | $2.40 | $2.31 | $0.09 | 40,937.0 | -0.84% |
| 2025-10-24 | $2.45 | $2.33 | $0.1241 | 47,773.0 | +0.42% |
| 2025-10-23 | $2.54 | $2.33 | $0.21 | 103,743.0 | -4.03% |
| 2025-10-22 | $2.52 | $2.33 | $0.19 | 78,792.0 | +3.33% |
| 2025-10-21 | $2.51 | $2.27 | $0.24 | 99,245.0 | +3.90% |
| 2025-10-20 | $2.31 | $2.21 | $0.10 | 27,819.0 | +3.12% |
| 2025-10-17 | $2.25 | $2.20 | $0.05 | 23,310.0 | +0.00% |
| 2025-10-16 | $2.31 | $2.22 | $0.09 | 34,647.0 | -2.40% |
| 2025-10-15 | $2.35 | $2.23 | $0.12 | 55,008.0 | -0.65% |
| 2025-10-14 | $2.41 | $2.20 | $0.21 | 113,059.0 | -1.99% |
| 2025-10-13 | $2.38 | $2.29 | $0.09 | 25,680.0 | +2.03% |
| 2025-10-10 | $2.57 | $2.28 | $0.29 | 62,071.0 | -6.85% |
| 2025-10-09 | $2.53 | $2.34 | $0.1901 | 145,026.0 | +5.98% |
| 2025-10-08 | $2.39 | $2.28 | $0.1095 | 81,984.0 | +2.41% |
| 2025-10-07 | $2.75 | $2.26 | $0.49 | 153,709.0 | -10.04% |
Netcapital Inc 주식 (NCPL) 연도별 가격 이력
이 심층 분석에서는 Netcapital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netcapital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netcapital Inc 주식 (NCPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.20 | $1.94 | $0.2592 | 203,139.0 | -10.60% |
| 2025-10 | $2.75 | $1.89 | $0.86 | 1,688,405.0 | -9.58% |
| 2025-09 | $2.57 | $1.77 | $0.80 | 3,349,715.0 | +20.00% |
| 2025-08 | $3.45 | $1.86 | $1.59 | 5,334,220.0 | -41.00% |
| 2025-07 | $8.75 | $2.85 | $5.90 | 16,533,430.0 | -50.58% |
| 2025-06 | $7.55 | $2.13 | $5.42 | 11,795,987.0 | +156.93% |
| 2025-05 | $2.79 | $1.75 | $1.04 | 3,019,149.0 | +32.18% |
| 2025-04 | $2.05 | $1.50 | $0.55 | 1,071,398.0 | +18.82% |
| 2025-03 | $2.25 | $1.65 | $0.60 | 1,404,260.0 | -16.26% |
| 2025-02 | $2.50 | $1.99 | $0.5097 | 1,716,865.0 | -1.46% |
| 2025-01 | $2.38 | $1.71 | $0.67 | 2,392,494.0 | -0.96% |
Netcapital Inc 주식 (NCPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.54 | $1.65 | $0.89 | 6,823,125.0 | +10.99% |
| 2024-11 | $2.24 | $1.42 | $0.82 | 12,045,121.0 | +24.84% |
| 2024-10 | $2.17 | $1.41 | $0.76 | 11,302,613.0 | -3.77% |
| 2024-09 | $3.10 | $1.44 | $1.66 | 5,300,511.0 | -49.84% |
| 2024-08 | $5.25 | $2.57 | $2.68 | 2,395,763.5 | -34.65% |
| 2024-07 | $11.90 | $4.69 | $7.21 | 3,417,290.7 | -36.48% |
| 2024-06 | $10.86 | $6.14 | $4.72 | 3,264,270.2 | -15.75% |
| 2024-05 | $22.85 | $8.42 | $14.43 | 4,485,845.4 | -2.41% |
| 2024-04 | $10.28 | $7.78 | $2.50 | 173,214.4 | +6.50% |
| 2024-03 | $11.15 | $7.93 | $3.22 | 155,729.0 | -14.07% |
| 2024-02 | $12.80 | $9.32 | $3.47 | 176,031.1 | -18.08% |
| 2024-01 | $16.10 | $11.24 | $4.86 | 102,177.1 | -16.59% |
Netcapital Inc 주식 (NCPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.23 | $13.30 | $20.93 | 332,203.3 | -33.67% |
| 2023-11 | $29.40 | $17.43 | $11.97 | 37,350.6 | -20.50% |
| 2023-10 | $47.59 | $23.36 | $24.23 | 73,172.4 | -1.85% |
| 2023-09 | $38.08 | $28.03 | $10.05 | 25,211.5 | -18.00% |
| 2023-08 | $48.98 | $35.00 | $13.98 | 32,663.9 | -26.47% |
| 2023-07 | $83.30 | $44.81 | $38.49 | 70,398.3 | -38.63% |
| 2023-06 | $105.3 | $74.90 | $30.38 | 28,930.8 | -24.11% |
| 2023-05 | $191.1 | $75.60 | $115.5 | 197,730.9 | +7.35% |
| 2023-04 | $132.3 | $58.10 | $74.19 | 154,759.6 | +36.89% |
| 2023-03 | $89.60 | $66.81 | $22.79 | 11,008.1 | -12.08% |
| 2023-02 | $104.3 | $72.10 | $32.20 | 11,233.8 | -15.04% |
| 2023-01 | $115.5 | $79.10 | $36.40 | 18,566.7 | -11.33% |
7.57%
자본화:
|
볼륨(24시간):