Stockscreener 앱 받기
31.90
0.76%
0.24
시간 외 거래:
31.90
Nabors Industries Ltd 주식 (NBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $32.09 | $30.90 | $1.19 | 321,168.0 | +0.76% |
| 2025-08-01 | $33.86 | $31.59 | $2.27 | 491,336.0 | -8.97% |
| 2025-07-31 | $35.37 | $33.41 | $1.96 | 512,025.0 | +1.73% |
| 2025-07-30 | $35.51 | $31.66 | $3.85 | 929,457.0 | +2.21% |
| 2025-07-29 | $35.35 | $32.60 | $2.75 | 608,023.0 | -5.21% |
| 2025-07-28 | $35.55 | $33.20 | $2.35 | 826,895.0 | +6.42% |
| 2025-07-25 | $33.74 | $32.05 | $1.69 | 382,566.0 | -0.39% |
| 2025-07-24 | $35.30 | $32.23 | $3.07 | 717,457.0 | -3.95% |
| 2025-07-23 | $34.66 | $34.10 | $0.56 | 333,429.0 | +7.44% |
| 2025-07-22 | $32.31 | $30.15 | $2.16 | 515,076.0 | +5.98% |
| 2025-07-21 | $30.95 | $30.13 | $0.82 | 307,716.0 | +1.06% |
| 2025-07-18 | $32.60 | $29.97 | $2.63 | 372,522.0 | -4.65% |
| 2025-07-17 | $31.77 | $29.50 | $2.27 | 393,071.0 | +4.46% |
| 2025-07-16 | $31.21 | $29.89 | $1.32 | 353,777.0 | -1.98% |
| 2025-07-15 | $32.65 | $30.03 | $2.62 | 766,365.0 | -6.03% |
| 2025-07-14 | $33.77 | $31.87 | $1.89 | 537,244.0 | -3.78% |
| 2025-07-11 | $35.04 | $33.91 | $1.12 | 244,255.0 | -1.59% |
| 2025-07-10 | $35.66 | $33.28 | $2.38 | 457,434.0 | +0.90% |
| 2025-07-09 | $34.90 | $33.78 | $1.12 | 400,938.0 | +0.50% |
| 2025-07-08 | $34.65 | $31.79 | $2.86 | 651,373.0 | +7.65% |
Nabors Industries Ltd 주식 (NBR) 연도별 가격 이력
이 심층 분석에서는 Nabors Industries Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nabors Industries Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nabors Industries Ltd 주식 (NBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.86 | $30.90 | $2.96 | 1,133,672.0 | -8.28% |
| 2025-07 | $35.66 | $27.32 | $8.33 | 11,043,596.0 | +24.13% |
| 2025-06 | $37.50 | $26.03 | $11.47 | 11,502,408.0 | +8.56% |
| 2025-05 | $32.84 | $23.27 | $9.57 | 9,771,158.0 | -3.84% |
| 2025-04 | $43.39 | $25.11 | $18.28 | 9,753,778.0 | -35.65% |
| 2025-03 | $45.69 | $36.41 | $9.28 | 10,216,531.0 | +3.78% |
| 2025-02 | $60.47 | $38.37 | $22.10 | 7,182,462.0 | -29.76% |
| 2025-01 | $69.20 | $56.31 | $12.89 | 5,004,747.0 | +0.09% |
Nabors Industries Ltd 주식 (NBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.14 | $50.15 | $23.99 | 6,636,196.0 | -26.12% |
| 2024-11 | $86.10 | $70.29 | $15.81 | 6,534,992.0 | -1.32% |
| 2024-10 | $83.34 | $63.00 | $20.34 | 8,487,622.0 | +15.42% |
| 2024-09 | $74.00 | $59.66 | $14.34 | 8,231,301.0 | -14.46% |
| 2024-08 | $103.0 | $74.66 | $28.33 | 5,969,358.0 | -26.70% |
| 2024-07 | $106.0 | $67.64 | $38.32 | 7,360,390.0 | +44.51% |
| 2024-06 | $75.07 | $59.90 | $15.17 | 4,510,145.0 | -4.82% |
| 2024-05 | $80.12 | $70.25 | $9.87 | 3,339,405.0 | +3.79% |
| 2024-04 | $91.91 | $71.90 | $20.01 | 5,091,153.0 | -16.37% |
| 2024-03 | $91.36 | $78.91 | $12.45 | 4,328,462.0 | +9.90% |
| 2024-02 | $86.81 | $73.83 | $12.98 | 5,343,751.0 | -7.34% |
| 2024-01 | $90.68 | $71.42 | $19.26 | 5,626,190.0 | +3.61% |
Nabors Industries Ltd 주식 (NBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.53 | $75.64 | $14.89 | 5,128,716.0 | -5.98% |
| 2023-11 | $102.7 | $86.61 | $16.12 | 4,709,593.0 | -11.08% |
| 2023-10 | $127.6 | $96.02 | $31.54 | 4,813,571.0 | -20.71% |
| 2023-09 | $141.5 | $113.0 | $28.44 | 4,202,295.0 | +11.25% |
| 2023-08 | $122.1 | $103.8 | $18.29 | 3,613,733.0 | -9.63% |
| 2023-07 | $124.0 | $87.59 | $36.45 | 5,339,206.0 | +31.67% |
| 2023-06 | $107.1 | $83.64 | $23.49 | 4,752,334.0 | +11.15% |
| 2023-05 | $101.0 | $83.05 | $17.97 | 4,955,043.0 | -16.08% |
| 2023-04 | $135.6 | $96.32 | $39.30 | 4,633,669.0 | -18.19% |
| 2023-03 | $162.7 | $106.3 | $56.42 | 5,924,117.0 | -18.89% |
| 2023-02 | $190.9 | $138.6 | $52.28 | 4,940,936.0 | -15.34% |
| 2023-01 | $182.1 | $136.9 | $45.20 | 2,814,040.0 | +14.64% |
2.13%
1.11%
자본화:
|
볼륨(24시간):