Stockscreener 앱 받기
32.75
0.15%
-0.05
시간 외 거래:
33.69
0.94
+2.87%
Espey Manufacturing & Electronics Corp. 주식 (ESP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $32.90 | $32.26 | $0.64 | 15,463.0 | -0.15% |
| 2024-11-04 | $32.90 | $31.64 | $1.26 | 29,575.0 | +4.13% |
| 2024-11-01 | $31.53 | $30.88 | $0.65 | 5,514.0 | +0.64% |
| 2024-10-31 | $31.32 | $30.02 | $1.30 | 28,224.0 | +3.13% |
| 2024-10-30 | $31.00 | $30.34 | $0.66 | 4,464.0 | -1.04% |
| 2024-10-29 | $31.10 | $30.17 | $0.929 | 18,300.0 | -1.82% |
| 2024-10-28 | $31.36 | $30.58 | $0.78 | 11,396.0 | +0.77% |
| 2024-10-25 | $31.10 | $30.79 | $0.31 | 4,445.0 | -0.64% |
| 2024-10-24 | $32.00 | $30.88 | $1.12 | 11,782.0 | +0.55% |
| 2024-10-23 | $31.16 | $30.60 | $0.5625 | 5,374.0 | +0.13% |
| 2024-10-22 | $30.99 | $30.10 | $0.89 | 7,311.0 | +2.21% |
| 2024-10-21 | $31.66 | $30.32 | $1.34 | 15,938.0 | -2.19% |
| 2024-10-18 | $31.07 | $30.21 | $0.8591 | 11,641.0 | +1.04% |
| 2024-10-17 | $30.68 | $29.79 | $0.89 | 11,266.0 | +1.05% |
| 2024-10-16 | $31.41 | $30.23 | $1.18 | 8,161.0 | -1.49% |
| 2024-10-15 | $32.20 | $30.82 | $1.38 | 11,712.0 | -3.29% |
| 2024-10-14 | $32.90 | $31.09 | $1.81 | 41,277.0 | +0.82% |
| 2024-10-11 | $31.61 | $30.01 | $1.60 | 36,036.0 | +1.97% |
| 2024-10-10 | $31.23 | $29.73 | $1.50 | 32,425.0 | +1.14% |
| 2024-10-09 | $30.66 | $29.20 | $1.46 | 20,763.0 | +4.93% |
| 2024-10-08 | $29.70 | $28.86 | $0.84 | 22,892.0 | -0.98% |
Espey Manufacturing & Electronics Corp. 주식 (ESP) 연도별 가격 이력
이 심층 분석에서는 Espey Manufacturing & Electronics Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Espey Manufacturing & Electronics Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Espey Manufacturing & Electronics Corp. 주식 (ESP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.90 | $30.88 | $2.02 | 66,015.0 | +4.63% |
| 2024-10 | $32.90 | $28.61 | $4.29 | 447,186.0 | +4.02% |
| 2024-09 | $32.00 | $21.44 | $10.56 | 361,128.0 | +29.70% |
| 2024-08 | $23.20 | $20.50 | $2.70 | 78,613.0 | +4.27% |
| 2024-07 | $22.94 | $21.06 | $1.88 | 101,444.0 | +4.71% |
| 2024-06 | $25.40 | $20.20 | $5.20 | 182,649.0 | +1.19% |
| 2024-05 | $26.31 | $20.32 | $5.99 | 397,443.0 | -17.00% |
| 2024-04 | $25.75 | $20.81 | $4.94 | 253,628.0 | +0.20% |
| 2024-03 | $26.00 | $24.70 | $1.30 | 226,901.0 | +0.20% |
| 2024-02 | $27.32 | $21.51 | $5.81 | 345,737.0 | +14.55% |
| 2024-01 | $22.30 | $17.97 | $4.33 | 230,009.0 | +17.65% |
Espey Manufacturing & Electronics Corp. 주식 (ESP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.29 | $17.00 | $2.29 | 251,966.0 | +10.32% |
| 2023-11 | $18.71 | $15.65 | $3.06 | 249,461.0 | +6.20% |
| 2023-10 | $16.39 | $14.69 | $1.70 | 202,668.0 | -1.18% |
| 2023-09 | $17.72 | $15.15 | $2.57 | 142,982.0 | -3.97% |
| 2023-08 | $17.16 | $14.74 | $2.42 | 71,754.0 | +2.54% |
| 2023-07 | $18.00 | $15.69 | $2.31 | 74,743.0 | -2.06% |
| 2023-06 | $19.00 | $16.01 | $2.99 | 126,276.0 | -0.92% |
| 2023-05 | $22.51 | $15.81 | $6.70 | 229,902.0 | -23.61% |
| 2023-04 | $22.96 | $20.05 | $2.91 | 100,497.0 | +9.24% |
| 2023-03 | $20.56 | $18.35 | $2.21 | 166,282.0 | +2.95% |
| 2023-02 | $20.59 | $15.98 | $4.61 | 269,035.0 | +22.71% |
| 2023-01 | $16.50 | $14.17 | $2.33 | 115,808.0 | +12.89% |
Espey Manufacturing & Electronics Corp. 주식 (ESP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.49 | $13.11 | $1.38 | 55,864.0 | +4.80% |
| 2022-11 | $14.14 | $13.02 | $1.12 | 70,480.0 | +1.19% |
| 2022-10 | $14.39 | $13.05 | $1.34 | 92,020.0 | -2.90% |
| 2022-09 | $15.39 | $13.05 | $2.34 | 67,262.0 | -7.33% |
| 2022-08 | $15.54 | $13.21 | $2.33 | 61,340.0 | +10.55% |
| 2022-07 | $14.10 | $13.17 | $0.9299 | 21,428.0 | -5.48% |
| 2022-06 | $15.79 | $13.50 | $2.29 | 93,201.0 | +2.82% |
| 2022-05 | $15.00 | $12.39 | $2.61 | 57,238.0 | +6.05% |
| 2022-04 | $14.00 | $13.00 | $1.00 | 67,173.0 | -6.04% |
| 2022-03 | $14.34 | $12.93 | $1.41 | 42,792.0 | +6.51% |
| 2022-02 | $13.67 | $12.92 | $0.7466 | 26,458.0 | +0.00% |
| 2022-01 | $13.99 | $13.00 | $0.9899 | 35,226.0 | -8.16% |
5.36%
자본화:
|
볼륨(24시간):