Stockscreener 앱 받기
18.70
0.21%
0.04
시간 외 거래:
18.04
-0.66
-3.53%
Nv 5 Global Inc 주식 (NVEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.04 | $18.35 | $0.69 | 393,521.0 | +0.21% |
| 2025-05-02 | $19.08 | $18.20 | $0.88 | 483,650.0 | +1.25% |
| 2025-05-01 | $18.84 | $18.12 | $0.72 | 566,254.0 | -0.65% |
| 2025-04-30 | $18.90 | $17.58 | $1.32 | 733,992.0 | +4.45% |
| 2025-04-29 | $17.97 | $17.25 | $0.72 | 624,441.0 | +1.89% |
| 2025-04-28 | $18.00 | $16.32 | $1.68 | 1,969,405.0 | +8.53% |
| 2025-04-25 | $16.08 | $15.70 | $0.38 | 402,015.0 | -0.19% |
| 2025-04-24 | $16.18 | $15.62 | $0.56 | 417,596.0 | +2.16% |
| 2025-04-23 | $16.46 | $15.60 | $0.8573 | 381,478.0 | +1.03% |
| 2025-04-22 | $15.81 | $15.01 | $0.80 | 421,529.0 | +3.11% |
| 2025-04-21 | $15.64 | $14.75 | $0.89 | 467,624.0 | -4.42% |
| 2025-04-17 | $15.98 | $15.61 | $0.37 | 398,175.0 | +0.70% |
| 2025-04-16 | $16.48 | $15.49 | $0.985 | 422,660.0 | -1.44% |
| 2025-04-15 | $16.30 | $15.84 | $0.46 | 353,375.0 | -0.93% |
| 2025-04-14 | $16.88 | $15.80 | $1.07 | 479,081.0 | -0.92% |
| 2025-04-11 | $17.54 | $15.90 | $1.63 | 413,436.0 | -2.29% |
| 2025-04-10 | $16.91 | $16.36 | $0.5525 | 400,532.0 | -3.03% |
| 2025-04-09 | $17.27 | $15.14 | $2.13 | 812,824.0 | +11.15% |
| 2025-04-08 | $16.91 | $15.18 | $1.73 | 706,213.0 | -8.65% |
| 2025-04-07 | $17.74 | $16.20 | $1.54 | 899,810.0 | -6.22% |
Nv 5 Global Inc 주식 (NVEE) 연도별 가격 이력
이 심층 분석에서는 Nv 5 Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVEE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nv 5 Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nv 5 Global Inc 주식 (NVEE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.08 | $18.12 | $0.96 | 1,836,946.0 | +0.81% |
| 2025-04 | $19.98 | $14.75 | $5.23 | 12,993,225.0 | -3.74% |
| 2025-03 | $20.10 | $17.13 | $2.97 | 12,050,319.0 | +6.76% |
| 2025-02 | $18.90 | $16.77 | $2.13 | 8,575,066.0 | -4.19% |
| 2025-01 | $19.85 | $17.92 | $1.93 | 8,366,121.0 | +0.00% |
Nv 5 Global Inc 주식 (NVEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.91 | $18.54 | $3.37 | 7,853,057.0 | -13.42% |
| 2024-11 | $25.96 | $21.40 | $4.56 | 9,280,392.0 | -4.77% |
| 2024-10 | $23.86 | $21.54 | $2.32 | 7,381,326.0 | -2.23% |
| 2024-09 | $24.13 | $21.76 | $2.37 | 7,820,108.0 | -2.76% |
| 2024-08 | $26.03 | $23.39 | $2.64 | 8,061,120.0 | -6.80% |
| 2024-07 | $26.14 | $22.55 | $3.59 | 5,467,160.0 | +10.94% |
| 2024-06 | $23.75 | $22.07 | $1.68 | 6,707,676.0 | -1.07% |
| 2024-05 | $24.58 | $22.75 | $1.83 | 7,227,248.0 | +0.79% |
| 2024-04 | $24.75 | $22.14 | $2.61 | 7,170,484.0 | -4.87% |
| 2024-03 | $25.93 | $23.95 | $1.98 | 6,420,692.0 | -3.64% |
| 2024-02 | $28.29 | $25.21 | $3.08 | 5,857,768.0 | -3.03% |
| 2024-01 | $27.88 | $25.20 | $2.68 | 5,032,428.0 | -5.61% |
Nv 5 Global Inc 주식 (NVEE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.75 | $24.25 | $4.51 | 7,539,572.0 | +14.23% |
| 2023-11 | $25.36 | $22.56 | $2.81 | 5,827,732.0 | +3.11% |
| 2023-10 | $27.41 | $23.06 | $4.36 | 6,251,588.0 | -1.95% |
| 2023-09 | $25.80 | $23.49 | $2.30 | 5,618,212.0 | -5.45% |
| 2023-08 | $27.98 | $24.23 | $3.74 | 6,837,224.0 | -7.09% |
| 2023-07 | $28.46 | $26.30 | $2.17 | 6,022,328.0 | -1.10% |
| 2023-06 | $29.89 | $22.32 | $7.57 | 11,265,832.0 | +22.24% |
| 2023-05 | $26.76 | $22.50 | $4.25 | 7,870,104.0 | -4.34% |
| 2023-04 | $26.07 | $23.13 | $2.94 | 6,909,164.0 | -8.89% |
| 2023-03 | $27.00 | $24.50 | $2.50 | 9,585,656.0 | -1.19% |
| 2023-02 | $35.52 | $23.88 | $11.65 | 10,480,520.0 | -21.06% |
| 2023-01 | $35.56 | $30.14 | $5.41 | 7,135,728.0 | +0.73% |
1.29%
1.92%
자본화:
|
볼륨(24시간):