Stockscreener 앱 받기
55.91
1.81%
0.98
Nabors Industries Ltd 주식 (NBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $56.80 | $53.91 | $2.89 | 215,192.0 | +1.80% |
| 2025-12-03 | $55.44 | $50.20 | $5.23 | 823,628.0 | +9.68% |
| 2025-12-02 | $51.45 | $49.98 | $1.47 | 545,336.0 | -2.64% |
| 2025-12-01 | $51.46 | $49.85 | $1.61 | 360,597.0 | +3.15% |
| 2025-11-28 | $50.63 | $49.25 | $1.38 | 145,038.0 | +0.04% |
| 2025-11-26 | $50.64 | $49.09 | $1.55 | 247,485.0 | -0.89% |
| 2025-11-25 | $50.47 | $45.50 | $4.97 | 483,108.0 | +8.06% |
| 2025-11-24 | $47.13 | $45.10 | $2.03 | 474,995.0 | +0.78% |
| 2025-11-21 | $46.79 | $44.93 | $1.86 | 624,971.0 | -0.11% |
| 2025-11-20 | $48.51 | $45.55 | $2.96 | 328,270.0 | -0.64% |
| 2025-11-19 | $47.09 | $44.04 | $3.05 | 692,905.0 | -0.66% |
| 2025-11-18 | $47.55 | $46.04 | $1.52 | 574,154.0 | -1.12% |
| 2025-11-17 | $50.28 | $46.51 | $3.77 | 350,059.0 | -4.03% |
| 2025-11-14 | $49.91 | $47.24 | $2.67 | 181,297.0 | +1.63% |
| 2025-11-13 | $49.51 | $47.46 | $2.05 | 388,308.0 | +0.29% |
| 2025-11-12 | $52.32 | $48.28 | $4.04 | 317,659.0 | -6.47% |
| 2025-11-11 | $54.11 | $51.57 | $2.54 | 388,848.0 | -0.63% |
| 2025-11-10 | $53.04 | $51.27 | $1.77 | 273,638.0 | +1.11% |
| 2025-11-07 | $52.30 | $49.64 | $2.66 | 277,299.0 | -0.17% |
| 2025-11-06 | $52.60 | $50.27 | $2.33 | 316,905.0 | -0.39% |
| 2025-11-05 | $53.60 | $51.56 | $2.04 | 334,007.0 | +0.10% |
| 2025-11-04 | $53.39 | $51.00 | $2.39 | 404,042.0 | -3.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $56.80 | $49.85 | $6.95 | 1,944,753.0 | +12.13% |
| 2025-11 | $55.12 | $44.04 | $11.08 | 7,342,160.0 | +2.78% |
| 2025-10 | $53.82 | $36.66 | $17.16 | 8,110,263.0 | +18.72% |
| 2025-09 | $44.01 | $34.70 | $9.30 | 10,234,745.0 | +9.63% |
| 2025-08 | $37.45 | $30.90 | $6.55 | 11,442,940.0 | +7.19% |
| 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% |
0.86%
1.19%
자본화:
|
볼륨(24시간):