Stockscreener 앱 받기
3.91
2.74%
-0.11
시간 외 거래:
3.91
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.02 | $3.91 | $0.11 | 16,207.0 | -2.74% |
| 2025-11-03 | $4.19 | $3.90 | $0.29 | 62,967.0 | +4.15% |
| 2025-10-31 | $3.90 | $3.83 | $0.07 | 11,337.0 | +1.05% |
| 2025-10-30 | $4.00 | $3.66 | $0.34 | 31,803.0 | +4.23% |
| 2025-10-29 | $3.91 | $3.57 | $0.34 | 13,507.0 | -1.48% |
| 2025-10-28 | $3.73 | $3.55 | $0.18 | 20,105.0 | +2.48% |
| 2025-10-27 | $3.89 | $3.57 | $0.3199 | 12,982.0 | -7.56% |
| 2025-10-24 | $3.94 | $3.70 | $0.24 | 19,747.0 | +7.88% |
| 2025-10-23 | $3.70 | $3.51 | $0.188 | 5,967.0 | +3.12% |
| 2025-10-22 | $3.77 | $3.51 | $0.26 | 9,921.0 | -6.37% |
| 2025-10-21 | $3.80 | $3.51 | $0.2899 | 12,341.0 | +3.86% |
| 2025-10-20 | $3.81 | $3.59 | $0.2221 | 7,578.0 | +0.83% |
| 2025-10-17 | $3.75 | $3.60 | $0.15 | 9,798.0 | -2.96% |
| 2025-10-16 | $3.80 | $3.64 | $0.1622 | 6,997.0 | +0.00% |
| 2025-10-15 | $3.88 | $3.64 | $0.24 | 30,133.0 | -1.33% |
| 2025-10-14 | $3.97 | $3.74 | $0.23 | 10,893.0 | -1.05% |
| 2025-10-13 | $3.90 | $3.30 | $0.60 | 56,990.0 | -1.58% |
| 2025-10-10 | $4.19 | $3.86 | $0.33 | 36,498.0 | -6.06% |
| 2025-10-09 | $4.34 | $4.06 | $0.2814 | 30,335.0 | -4.20% |
| 2025-10-08 | $4.50 | $4.13 | $0.37 | 195,876.0 | +9.44% |
| 2025-10-07 | $4.10 | $3.92 | $0.1791 | 30,567.0 | -3.45% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 연도별 가격 이력
이 심층 분석에서는 Nisun International Enterprise Development Group Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NISN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nisun International Enterprise Development Group Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.19 | $3.90 | $0.29 | 95,381.0 | +1.30% |
| 2025-10 | $4.50 | $3.30 | $1.20 | 663,917.0 | -1.03% |
| 2025-09 | $4.57 | $3.30 | $1.27 | 588,028.0 | +1.56% |
| 2025-08 | $4.32 | $3.50 | $0.8183 | 403,783.0 | -6.76% |
| 2025-07 | $4.90 | $3.46 | $1.44 | 752,365.0 | +11.62% |
| 2025-06 | $4.87 | $3.22 | $1.65 | 1,187,241.0 | -14.58% |
| 2025-05 | $5.95 | $3.88 | $2.07 | 1,390,609.0 | -13.94% |
| 2025-04 | $7.15 | $4.95 | $2.20 | 1,015,172.0 | -26.61% |
| 2025-03 | $8.12 | $6.42 | $1.70 | 522,781.0 | -2.01% |
| 2025-02 | $9.33 | $5.90 | $3.43 | 1,027,089.0 | +17.31% |
| 2025-01 | $7.06 | $5.16 | $1.90 | 1,325,046.0 | -11.33% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.00 | $4.78 | $4.22 | 3,022,333.0 | -14.58% |
| 2024-11 | $11.31 | $7.57 | $3.74 | 2,117,544.0 | -0.71% |
| 2024-10 | $22.55 | $8.24 | $14.31 | 3,866,670.0 | -47.31% |
| 2024-09 | $19.56 | $9.45 | $10.11 | 1,413,601.0 | +68.95% |
| 2024-08 | $12.60 | $7.31 | $5.29 | 2,357,167.0 | -21.08% |
| 2024-07 | $15.72 | $3.36 | $12.36 | 10,874,376.0 | +243.84% |
| 2024-06 | $5.49 | $3.14 | $2.35 | 1,412,957.0 | -33.78% |
| 2024-05 | $8.08 | $4.95 | $3.13 | 2,127,959.0 | -26.60% |
| 2024-04 | $8.85 | $5.27 | $3.58 | 2,025,596.0 | +36.24% |
| 2024-03 | $5.59 | $4.13 | $1.46 | 1,837,062.0 | +20.59% |
| 2024-02 | $5.07 | $3.61 | $1.45 | 2,429,646.0 | -7.61% |
| 2024-01 | $5.49 | $3.72 | $1.77 | 1,945,448.0 | +18.25% |
Nisun International Enterprise Development Group Co Ltd 주식 (NISN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.28 | $3.14 | $1.14 | 1,823,029.0 | +15.94% |
| 2023-11 | $3.45 | $2.20 | $1.25 | 2,262,330.0 | +53.33% |
| 2023-10 | $2.72 | $2.16 | $0.5576 | 552,050.0 | -5.86% |
| 2023-09 | $2.99 | $2.28 | $0.71 | 93,585.0 | -10.82% |
| 2023-08 | $3.69 | $2.50 | $1.19 | 266,797.0 | -25.76% |
| 2023-07 | $4.00 | $3.54 | $0.46 | 137,388.0 | -2.08% |
| 2023-06 | $4.47 | $3.59 | $0.8825 | 256,291.0 | -0.09% |
| 2023-05 | $5.50 | $3.38 | $2.12 | 501,628.6 | -27.65% |
| 2023-04 | $6.46 | $4.30 | $2.16 | 438,267.6 | +6.58% |
| 2023-03 | $5.60 | $4.04 | $1.56 | 243,622.1 | -9.84% |
| 2023-02 | $6.39 | $5.22 | $1.17 | 161,084.9 | -13.17% |
| 2023-01 | $6.90 | $5.01 | $1.89 | 274,916.5 | +7.30% |
0.48%
1.13%
자본화:
|
볼륨(24시간):