21.69
price up icon0.09%   0.02
after-market Dopo l'orario di chiusura: 21.70 0.010 +0.05%
loading

Storico Dei Prezzi Delle Azioni Di Usa Compression Partners Lp (USAC)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $21.95 $21.24 $0.705 633,596.0 +0.09%
2024-11-04 $22.04 $21.66 $0.38 352,004.0 -0.82%
2024-11-01 $22.20 $21.73 $0.47 223,558.0 +0.18%
2024-10-31 $22.16 $21.75 $0.41 469,411.0 -1.98%
2024-10-30 $22.55 $22.09 $0.462 227,414.0 +0.09%
2024-10-29 $22.23 $21.94 $0.29 216,435.0 +0.50%
2024-10-28 $22.21 $22.00 $0.215 171,898.0 +0.18%
2024-10-25 $22.22 $22.01 $0.21 209,389.0 -0.05%
2024-10-24 $22.10 $21.63 $0.4699 242,757.0 +0.64%
2024-10-23 $21.97 $21.65 $0.32 110,152.0 +0.97%
2024-10-22 $21.86 $21.57 $0.295 257,354.0 +0.00%
2024-10-21 $22.03 $21.56 $0.47 639,174.0 -2.60%
2024-10-18 $22.65 $22.21 $0.4405 415,723.0 -0.89%
2024-10-17 $22.90 $22.17 $0.73 366,048.0 -1.05%
2024-10-16 $23.03 $22.71 $0.324 187,266.0 +0.04%
2024-10-15 $22.90 $22.48 $0.42 174,484.0 -0.87%
2024-10-14 $23.22 $22.83 $0.3899 184,140.0 -0.48%
2024-10-11 $23.27 $22.97 $0.30 115,623.0 -0.30%
2024-10-10 $23.15 $22.75 $0.395 108,947.0 +1.40%
2024-10-09 $22.88 $22.44 $0.44 154,780.0 +1.24%
2024-10-08 $23.05 $22.45 $0.595 190,200.0 -2.26%

Usa Compression Partners Lp Stock (USAC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Usa Compression Partners Lp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USAC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Usa Compression Partners Lp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Usa Compression Partners Lp Storia dei prezzi delle azioni (USAC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $22.20 $21.24 $0.96 1,842,754.0 -0.55%
2024-10 $23.35 $21.56 $1.79 5,167,122.0 -4.84%
2024-09 $23.34 $21.61 $1.73 3,871,805.0 +1.82%
2024-08 $23.20 $21.06 $2.14 8,572,598.0 -1.87%
2024-07 $24.90 $22.60 $2.30 5,908,336.0 -3.33%
2024-06 $24.50 $23.29 $1.21 11,209,145.0 -3.14%
2024-05 $25.47 $23.69 $1.78 6,773,261.0 +1.11%
2024-04 $28.47 $24.13 $4.34 5,412,687.0 -9.15%
2024-03 $28.38 $24.82 $3.56 5,856,479.0 +6.81%
2024-02 $25.82 $22.53 $3.29 11,530,937.0 +0.08%
2024-01 $26.93 $22.96 $3.97 8,750,116.0 +9.29%

Usa Compression Partners Lp Storia dei prezzi delle azioni (USAC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $26.24 $22.56 $3.68 24,432,954.0 -4.12%
2023-11 $26.61 $23.17 $3.44 6,430,599.0 -5.14%
2023-10 $26.59 $23.02 $3.57 7,458,907.0 +5.20%
2023-09 $26.40 $21.38 $5.02 4,877,062.0 +12.44%
2023-08 $22.09 $19.64 $2.45 2,876,535.0 +6.58%
2023-07 $20.73 $19.40 $1.33 2,678,023.0 +0.86%
2023-06 $20.59 $18.51 $2.08 2,075,509.0 +5.67%
2023-05 $21.08 $18.48 $2.60 3,140,003.0 -10.62%
2023-04 $21.84 $20.41 $1.43 2,834,301.0 -1.09%
2023-03 $21.95 $19.39 $2.56 4,713,269.0 +0.96%
2023-02 $21.64 $20.01 $1.63 4,660,592.0 +1.11%
2023-01 $21.24 $18.95 $2.29 3,661,734.0 +5.99%

Usa Compression Partners Lp Storia dei prezzi delle azioni (USAC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $20.40 $17.95 $2.45 5,977,377.0 +6.31%
2022-11 $18.72 $17.27 $1.45 2,092,809.0 +1.55%
2022-10 $18.88 $17.09 $1.79 3,364,646.0 +3.97%
2022-09 $18.57 $15.87 $2.70 2,311,877.0 -3.65%
2022-08 $18.91 $17.07 $1.84 2,167,975.0 +1.92%
2022-07 $18.04 $16.15 $1.89 2,796,099.0 +5.98%
2022-06 $19.94 $14.90 $5.04 5,247,368.0 -8.93%
2022-05 $18.49 $16.66 $1.83 2,859,811.0 +3.61%
2022-04 $20.14 $17.13 $3.01 4,407,982.0 +0.62%
2022-03 $18.49 $16.91 $1.58 5,354,510.0 +0.46%
2022-02 $17.53 $15.55 $1.98 3,948,919.0 +11.30%
2022-01 $17.69 $15.09 $2.60 5,107,967.0 -9.74%
oil_gas_equipment_services VAL
$49.30
price down icon 0.82%
oil_gas_equipment_services WHD
$62.17
price up icon 1.32%
oil_gas_equipment_services CHX
$28.76
price up icon 1.16%
$81.78
price up icon 2.49%
oil_gas_equipment_services NOV
$15.39
price up icon 0.00%
oil_gas_equipment_services FTI
$26.65
price up icon 0.99%
Capitalizzazione:     |  Volume (24 ore):