Stockscreener 앱 받기
1.2401
1.58%
-0.0199
시간 외 거래:
1.24
-0.000100
-0.01%
Network-1 Technologies Inc 주식 (NTIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.26 | $1.17 | $0.095 | 3,269.0 | -1.58% |
| 2025-05-02 | $1.26 | $1.24 | $0.0243 | 2,351.0 | +1.61% |
| 2025-05-01 | $1.26 | $1.24 | $0.02 | 7,035.0 | -2.36% |
| 2025-04-30 | $1.28 | $1.24 | $0.04 | 9,138.0 | +0.00% |
| 2025-04-29 | $1.27 | $1.23 | $0.04 | 1,733.0 | +2.42% |
| 2025-04-28 | $1.24 | $1.22 | $0.025 | 2,536.0 | -3.13% |
| 2025-04-25 | $1.28 | $1.21 | $0.075 | 2,516.0 | +3.23% |
| 2025-04-24 | $1.26 | $1.21 | $0.0494 | 49,096.0 | +1.64% |
| 2025-04-23 | $1.26 | $1.21 | $0.05 | 5,281.0 | +0.83% |
| 2025-04-22 | $1.22 | $1.20 | $0.02 | 40,730.0 | +1.68% |
| 2025-04-21 | $1.22 | $1.19 | $0.0304 | 16,263.0 | -3.25% |
| 2025-04-17 | $1.24 | $1.20 | $0.04 | 7,223.0 | +0.82% |
| 2025-04-16 | $1.28 | $1.22 | $0.06 | 35,916.0 | -3.94% |
| 2025-04-15 | $1.27 | $1.22 | $0.05 | 4,800.0 | +2.64% |
| 2025-04-14 | $1.28 | $1.20 | $0.0793 | 23,943.0 | +0.59% |
| 2025-04-11 | $1.28 | $1.18 | $0.10 | 6,148.0 | +4.24% |
| 2025-04-10 | $1.23 | $1.17 | $0.06 | 59,341.0 | -4.84% |
| 2025-04-09 | $1.28 | $1.17 | $0.11 | 56,679.0 | -0.80% |
| 2025-04-08 | $1.26 | $1.25 | $0.01 | 6,366.0 | -0.79% |
Network-1 Technologies Inc 주식 (NTIP) 연도별 가격 이력
이 심층 분석에서는 Network-1 Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Network-1 Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.26 | $1.17 | $0.095 | 15,924.0 | -2.35% |
| 2025-04 | $1.34 | $1.17 | $0.17 | 379,954.0 | -2.31% |
| 2025-03 | $1.40 | $1.26 | $0.14 | 144,482.0 | -5.80% |
| 2025-02 | $1.42 | $1.34 | $0.08 | 350,587.0 | +1.47% |
| 2025-01 | $1.47 | $1.33 | $0.14 | 323,184.0 | +2.26% |
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.40 | $1.22 | $0.18 | 1,270,330.0 | -4.38% |
| 2024-11 | $1.39 | $1.27 | $0.12 | 876,739.0 | +5.38% |
| 2024-10 | $1.47 | $1.24 | $0.23 | 953,396.0 | -7.14% |
| 2024-09 | $1.78 | $1.36 | $0.42 | 433,803.0 | -13.78% |
| 2024-08 | $1.70 | $1.54 | $0.16 | 148,195.0 | +1.48% |
| 2024-07 | $1.75 | $1.52 | $0.23 | 388,132.0 | -10.11% |
| 2024-06 | $1.86 | $1.57 | $0.29 | 342,177.0 | -0.56% |
| 2024-05 | $2.00 | $1.70 | $0.291 | 646,200.0 | -5.29% |
| 2024-04 | $2.13 | $1.76 | $0.37 | 361,860.0 | -8.70% |
| 2024-03 | $2.23 | $1.98 | $0.255 | 294,576.0 | -3.72% |
| 2024-02 | $2.25 | $2.11 | $0.14 | 243,274.0 | -0.92% |
| 2024-01 | $2.20 | $2.12 | $0.08 | 126,113.0 | -0.46% |
Network-1 Technologies Inc 주식 (NTIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.23 | $2.09 | $0.14 | 121,129.0 | -0.91% |
| 2023-11 | $2.25 | $2.12 | $0.13 | 303,799.0 | -2.22% |
| 2023-10 | $2.40 | $2.09 | $0.31 | 225,254.0 | -3.85% |
| 2023-09 | $2.60 | $2.12 | $0.48 | 663,822.0 | +8.84% |
| 2023-08 | $2.29 | $2.12 | $0.17 | 164,762.0 | -2.27% |
| 2023-07 | $2.45 | $2.20 | $0.25 | 197,308.0 | -4.76% |
| 2023-06 | $2.34 | $2.08 | $0.26 | 163,196.0 | +5.00% |
| 2023-05 | $2.35 | $2.10 | $0.25 | 98,436.0 | +4.76% |
| 2023-04 | $2.27 | $2.02 | $0.25 | 80,859.0 | -2.33% |
| 2023-03 | $2.28 | $2.03 | $0.25 | 386,311.0 | -3.15% |
| 2023-02 | $2.60 | $2.10 | $0.5003 | 573,123.0 | -0.45% |
| 2023-01 | $2.30 | $2.17 | $0.1262 | 101,938.0 | +1.36% |
0.14%
1.69%
자본화:
|
볼륨(24시간):