기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Nanalysis Scientific Corporation (QX) | NSCIF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.295 |
NSCIF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.33 | 0.33 | 0.29 | 0.2990574 | 101,191 | -0.0118 | -3.58% |
1개월 | 0.2855 | 0.333 | 0.251 | 0.2824879 | 106,581 | 0.0327 | 11.45% |
3개월 | 0.4178 | 0.43 | 0.251 | 0.2938754 | 105,832 | -0.0996 | -23.84% |
6개월 | 0.3001 | 0.45 | 0.251 | 0.2990787 | 65,954 | 0.0181 | 6.03% |
1년 | 0.4188 | 0.495 | 0.251 | 0.3221105 | 47,864 | -0.1006 | -24.02% |
3년 | 0.38435 | 1.3729 | 0.251 | 0.7208745 | 59,090 | -0.06615 | -17.21% |
5년 | 0.3945 | 1.3729 | 0.251 | 0.7142632 | 53,217 | -0.0763 | -19.34% |
NSCIF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.3182 | 0.0232 | 7.86% | 0.3182 | 0.3182 | 0.3182 | 2,000 |
03 5월(5) 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.30 | 0.295 | 62,154 |
02 5월(5) 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.30 | 10,500 |
01 5월(5) 2024 | 0.295 | -0.0306 | -9.40% | 0.3237 | 0.3237 | 0.29 | 280,154 |
30 4월(4) 2024 | 0.3256 | -0.0054 | -1.63% | 0.33 | 0.33 | 0.3256 | 51,954 |
27 4월(4) 2024 | 0.331 | 0.00 | 0.00% | 0.331 | 0.331 | 0.331 | 0 |
26 4월(4) 2024 | 0.331 | 0.0091 | 2.83% | 0.331 | 0.333 | 0.3166 | 79,782 |
25 4월(4) 2024 | 0.3219 | -0.0083 | -2.51% | 0.33 | 0.33 | 0.3219 | 78,000 |
24 4월(4) 2024 | 0.3302 | 0.0154 | 4.89% | 0.3229 | 0.3302 | 0.3229 | 25,000 |
23 4월(4) 2024 | 0.3148 | 0.04505 | 16.70% | 0.29 | 0.322 | 0.29 | 57,500 |
20 4월(4) 2024 | 0.26975 | -0.0004 | -0.15% | 0.2735 | 0.2735 | 0.269 | 59,000 |
19 4월(4) 2024 | 0.27015 | 0.0024 | 0.90% | 0.2721 | 0.2721 | 0.2669 | 10,700 |
18 4월(4) 2024 | 0.26775 | 0.01675 | 6.67% | 0.2627 | 0.2688 | 0.251 | 108,000 |
17 4월(4) 2024 | 0.251 | -0.019 | -7.04% | 0.279 | 0.279 | 0.251 | 165,848 |
16 4월(4) 2024 | 0.27 | 0.00125 | 0.47% | 0.27 | 0.27 | 0.27 | 1,364 |
13 4월(4) 2024 | 0.26875 | 0.00145 | 0.54% | 0.2672 | 0.2711 | 0.2672 | 33,500 |
12 4월(4) 2024 | 0.2673 | -0.01125 | -4.04% | 0.2814 | 0.2814 | 0.2544 | 196,000 |
11 4월(4) 2024 | 0.27855 | -0.00045 | -0.16% | 0.2781 | 0.2814 | 0.2628 | 410,980 |
10 4월(4) 2024 | 0.279 | -0.0007 | -0.25% | 0.28925 | 0.28925 | 0.279 | 7,000 |
09 4월(4) 2024 | 0.2797 | 0.00758 | 2.78% | 0.2797 | 0.2797 | 0.2797 | 14,500 |
06 4월(4) 2024 | 0.272123 | -0.01208 | -4.25% | 0.2855 | 0.2855 | 0.257 | 373,106 |
05 4월(4) 2024 | 0.2842 | -0.0058 | -2.00% | 0.2871 | 0.29 | 0.2842 | 10,840 |