Stockscreener 앱 받기
6.70
20.71%
-1.75
시간 외 거래:
6.77
0.07
+1.04%
Netcapital Inc 주식 (NCPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $7.13 | $5.25 | $1.88 | 3,818,538.0 | -20.71% |
| 2025-07-02 | $8.75 | $7.70 | $1.05 | 329,210.0 | -2.20% |
| 2025-07-01 | $8.74 | $6.55 | $2.19 | 606,085.0 | +25.95% |
| 2025-06-30 | $7.55 | $5.74 | $1.81 | 1,088,865.0 | +20.77% |
| 2025-06-27 | $5.74 | $4.43 | $1.31 | 870,394.0 | +20.08% |
| 2025-06-26 | $4.94 | $4.30 | $0.64 | 397,741.0 | -4.06% |
| 2025-06-25 | $5.06 | $3.90 | $1.16 | 599,915.0 | +20.83% |
| 2025-06-24 | $4.38 | $4.06 | $0.3206 | 292,386.0 | -4.00% |
| 2025-06-23 | $4.58 | $3.82 | $0.7582 | 555,320.0 | +2.91% |
| 2025-06-20 | $5.75 | $4.01 | $1.74 | 1,935,307.0 | +6.72% |
| 2025-06-18 | $3.98 | $3.29 | $0.69 | 246,569.0 | +19.44% |
| 2025-06-17 | $3.68 | $3.12 | $0.5638 | 295,835.0 | -10.74% |
| 2025-06-16 | $3.94 | $2.59 | $1.35 | 1,246,379.0 | +36.47% |
| 2025-06-13 | $2.77 | $2.50 | $0.275 | 312,456.0 | +7.69% |
| 2025-06-12 | $3.10 | $2.39 | $0.71 | 965,680.0 | -12.42% |
| 2025-06-11 | $2.88 | $2.70 | $0.176 | 100,829.0 | +0.55% |
| 2025-06-10 | $3.20 | $2.70 | $0.50 | 404,256.0 | -13.16% |
| 2025-06-09 | $3.40 | $2.56 | $0.8375 | 1,441,276.0 | +20.52% |
| 2025-06-06 | $2.80 | $2.46 | $0.34 | 266,467.0 | +8.06% |
| 2025-06-05 | $2.54 | $2.41 | $0.1294 | 81,312.0 | +2.48% |
| 2025-06-04 | $2.56 | $2.13 | $0.4308 | 299,243.0 | -3.04% |
| 2025-06-03 | $2.74 | $2.48 | $0.2569 | 121,952.0 | -7.56% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $8.75 | $5.25 | $3.50 | 8,572,371.0 | -2.33% |
| 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% |
1.22%
0.61%
자본화:
|
볼륨(24시간):