기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Northeast Bank | NBN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
55.88 | 54.48 | 55.88 | 54.89 |
NBN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 51.87 | 55.88 | 51.50 | 53.14 | 20,893 | 2.61 | 5.03% |
1개월 | 55.20 | 55.88 | 50.02 | 52.80 | 27,380 | -0.72 | -1.30% |
3개월 | 53.44 | 56.26 | 49.07 | 53.22 | 29,743 | 1.04 | 1.95% |
6개월 | 49.80 | 59.00 | 49.07 | 53.37 | 23,872 | 4.68 | 9.40% |
1년 | 35.85 | 59.00 | 34.20 | 47.32 | 27,100 | 18.63 | 51.97% |
3년 | 28.47 | 59.00 | 27.26 | 38.75 | 31,429 | 26.01 | 91.36% |
5년 | 21.22 | 59.00 | 6.20 | 31.27 | 30,477 | 33.26 | 156.74% |
NBN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 54.89 | 1.87 | 3.53% | 53.85 | 55.05 | 53.41 | 33,371 |
02 5월(5) 2024 | 53.02 | 1.30 | 2.51% | 51.60 | 53.55 | 51.60 | 19,146 |
01 5월(5) 2024 | 51.72 | -0.21 | -0.40% | 51.79 | 52.05 | 51.50 | 16,652 |
30 4월(4) 2024 | 51.93 | -0.58 | -1.10% | 52.93 | 53.00 | 51.92 | 16,995 |
27 4월(4) 2024 | 52.51 | 0.72 | 1.39% | 51.87 | 54.41 | 51.87 | 18,299 |
26 4월(4) 2024 | 51.79 | -0.70 | -1.33% | 52.07 | 52.34 | 50.92 | 32,651 |
25 4월(4) 2024 | 52.49 | -1.03 | -1.92% | 52.99 | 53.70 | 52.38 | 18,233 |
24 4월(4) 2024 | 53.52 | 0.90 | 1.71% | 52.33 | 54.0999 | 52.33 | 19,337 |
23 4월(4) 2024 | 52.62 | -0.21 | -0.40% | 52.83 | 54.31 | 52.48 | 23,751 |
20 4월(4) 2024 | 52.83 | 2.01 | 3.96% | 50.45 | 52.95 | 50.45 | 40,791 |
19 4월(4) 2024 | 50.82 | 0.54 | 1.07% | 50.30 | 51.6075 | 50.25 | 24,614 |
18 4월(4) 2024 | 50.28 | -0.42 | -0.83% | 50.97 | 51.415 | 50.02 | 12,910 |
17 4월(4) 2024 | 50.70 | -0.10 | -0.20% | 50.80 | 51.37 | 50.32 | 18,593 |
16 4월(4) 2024 | 50.80 | -0.93 | -1.80% | 51.54 | 51.99 | 50.505 | 23,637 |
13 4월(4) 2024 | 51.73 | 0.05 | 0.10% | 51.21 | 51.85 | 51.14 | 19,650 |
12 4월(4) 2024 | 51.68 | 0.05 | 0.10% | 52.15 | 52.15 | 50.855 | 30,574 |
11 4월(4) 2024 | 51.63 | -2.43 | -4.50% | 53.02 | 53.02 | 50.315 | 44,382 |
10 4월(4) 2024 | 54.06 | -1.05 | -1.91% | 55.34 | 55.34 | 53.56 | 40,142 |
09 4월(4) 2024 | 55.11 | 0.45 | 0.82% | 54.61 | 55.59 | 54.59 | 48,934 |
06 4월(4) 2024 | 54.66 | -0.64 | -1.16% | 55.20 | 55.49 | 54.48 | 52,962 |
05 4월(4) 2024 | 55.30 | -0.08 | -0.14% | 55.99 | 56.26 | 55.14 | 22,104 |
04 4월(4) 2024 | 55.38 | 0.69 | 1.26% | 54.34 | 56.06 | 54.34 | 30,023 |