ストックスクリーナーアプリを入手
6.99
3.10%
+0.21
NL Industries, Inc. (NL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-16 | $7.00 | $6.75 | $0.25 | 42,115.0 | +3.10% |
| 2024-05-15 | $6.78 | $6.52 | $0.2599 | 41,686.0 | +2.42% |
| 2024-05-14 | $6.86 | $6.28 | $0.58 | 97,188.0 | +1.85% |
| 2024-05-13 | $7.77 | $6.50 | $1.27 | 202,983.0 | -17.51% |
| 2024-05-10 | $8.58 | $7.83 | $0.75 | 56,021.0 | -8.48% |
| 2024-05-09 | $8.69 | $8.36 | $0.33 | 54,775.0 | -0.69% |
| 2024-05-08 | $8.93 | $8.53 | $0.40 | 53,725.0 | -2.25% |
| 2024-05-07 | $8.92 | $8.76 | $0.1593 | 36,722.0 | +0.57% |
| 2024-05-06 | $8.82 | $8.12 | $0.7021 | 62,823.0 | +7.04% |
| 2024-05-03 | $8.35 | $8.10 | $0.25 | 60,342.0 | +2.49% |
| 2024-05-02 | $8.24 | $7.80 | $0.44 | 22,471.0 | +0.50% |
| 2024-05-01 | $8.35 | $7.99 | $0.3589 | 24,104.0 | -2.56% |
| 2024-04-30 | $8.34 | $7.96 | $0.38 | 44,105.0 | +3.01% |
| 2024-04-29 | $8.05 | $7.62 | $0.43 | 44,260.0 | +2.05% |
| 2024-04-26 | $8.17 | $7.79 | $0.38 | 20,598.0 | -1.14% |
| 2024-04-25 | $8.06 | $7.75 | $0.31 | 46,766.0 | -1.13% |
| 2024-04-24 | $7.99 | $7.66 | $0.335 | 45,871.0 | +3.50% |
| 2024-04-23 | $7.86 | $7.69 | $0.1649 | 12,639.0 | +0.65% |
| 2024-04-22 | $7.82 | $7.53 | $0.2893 | 64,645.0 | -1.79% |
| 2024-04-19 | $7.89 | $7.18 | $0.71 | 36,862.0 | +2.23% |
| 2024-04-18 | $7.86 | $7.62 | $0.24 | 15,810.0 | -1.29% |
| 2024-04-17 | $8.09 | $7.72 | $0.37 | 11,760.0 | -2.76% |
NL Industries, Inc. (NL) 株の年ごとの株価履歴
この詳細な分析では、NL Industries, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、NL Industries, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNL Industries, Inc. (NL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $8.93 | $6.28 | $2.65 | 797,070.0 | -14.86% |
| 2024-04 | $8.60 | $7.18 | $1.42 | 879,454.0 | +12.01% |
| 2024-03 | $7.40 | $5.00 | $2.40 | 647,395.0 | +43.73% |
| 2024-02 | $5.44 | $5.01 | $0.43 | 316,078.0 | -2.86% |
| 2024-01 | $5.60 | $5.14 | $0.46 | 368,453.0 | -6.42% |
2023年のNL Industries, Inc. (NL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.78 | $4.46 | $1.32 | 770,503.0 | +9.57% |
| 2023-11 | $5.32 | $4.53 | $0.79 | 437,557.0 | +2.81% |
| 2023-10 | $4.98 | $4.56 | $0.42 | 328,506.0 | +4.84% |
| 2023-09 | $5.15 | $4.51 | $0.64 | 528,243.0 | -8.12% |
| 2023-08 | $5.93 | $5.11 | $0.8214 | 414,610.0 | -10.86% |
| 2023-07 | $5.92 | $5.45 | $0.47 | 437,550.0 | +4.88% |
| 2023-06 | $6.22 | $5.39 | $0.83 | 536,161.0 | -1.07% |
| 2023-05 | $6.37 | $5.39 | $0.98 | 425,864.0 | -13.06% |
| 2023-04 | $6.70 | $6.04 | $0.66 | 328,895.0 | +6.11% |
| 2023-03 | $7.47 | $5.75 | $1.72 | 465,214.0 | -16.64% |
| 2023-02 | $7.50 | $7.00 | $0.50 | 248,357.0 | +2.97% |
| 2023-01 | $7.64 | $6.30 | $1.34 | 297,119.0 | +3.67% |
2022年のNL Industries, Inc. (NL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $7.32 | $6.13 | $1.19 | 480,007.0 | +0.15% |
| 2022-11 | $8.90 | $6.57 | $2.33 | 400,120.0 | -22.37% |
| 2022-10 | $8.95 | $7.40 | $1.55 | 349,963.0 | +13.32% |
| 2022-09 | $8.92 | $7.35 | $1.57 | 527,077.0 | -12.26% |
| 2022-08 | $10.71 | $8.09 | $2.62 | 1,162,472.0 | -5.57% |
| 2022-07 | $9.94 | $8.65 | $1.29 | 794,707.0 | -5.47% |
| 2022-06 | $10.20 | $8.22 | $1.98 | 1,088,939.0 | +7.52% |
| 2022-05 | $9.41 | $6.68 | $2.73 | 799,113.0 | +33.43% |
| 2022-04 | $7.60 | $6.72 | $0.8799 | 348,011.0 | -4.31% |
| 2022-03 | $7.45 | $6.06 | $1.39 | 513,904.0 | +12.70% |
| 2022-02 | $7.02 | $5.54 | $1.48 | 435,603.0 | -1.85% |
| 2022-01 | $7.62 | $6.28 | $1.34 | 319,990.0 | -12.16% |
2.14%
1.41%
大文字化:
|
ボリューム (24 時間):