Stockscreener 앱 받기
41.06
0.48%
-0.2214
Nbt Bancorp Inc 주식 (NBTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $41.41 | $40.77 | $0.635 | 97,676.0 | -0.44% |
| 2025-11-21 | $41.77 | $39.90 | $1.87 | 230,020.0 | +3.30% |
| 2025-11-20 | $40.92 | $39.79 | $1.13 | 159,666.0 | +0.88% |
| 2025-11-19 | $40.02 | $39.52 | $0.495 | 220,211.0 | -0.40% |
| 2025-11-18 | $40.71 | $39.65 | $1.06 | 180,286.0 | +0.30% |
| 2025-11-17 | $40.95 | $39.45 | $1.51 | 190,468.0 | -3.13% |
| 2025-11-14 | $41.10 | $40.26 | $0.84 | 193,692.0 | -0.66% |
| 2025-11-13 | $41.75 | $40.91 | $0.84 | 156,856.0 | -0.46% |
| 2025-11-12 | $42.40 | $41.23 | $1.17 | 227,920.0 | -0.72% |
| 2025-11-11 | $41.87 | $41.31 | $0.5563 | 132,848.0 | +0.43% |
| 2025-11-10 | $42.02 | $41.22 | $0.80 | 176,186.0 | -0.24% |
| 2025-11-07 | $41.69 | $40.57 | $1.12 | 298,359.0 | +1.86% |
| 2025-11-06 | $41.98 | $40.70 | $1.27 | 153,751.0 | -2.09% |
| 2025-11-05 | $41.86 | $40.70 | $1.16 | 190,739.0 | +2.43% |
| 2025-11-04 | $40.93 | $40.37 | $0.56 | 309,998.0 | -0.20% |
| 2025-11-03 | $40.81 | $39.68 | $1.13 | 387,277.0 | +0.84% |
| 2025-10-31 | $40.76 | $39.93 | $0.825 | 254,401.0 | -0.05% |
| 2025-10-30 | $40.87 | $39.80 | $1.07 | 245,475.0 | +1.47% |
| 2025-10-29 | $41.59 | $39.76 | $1.84 | 271,497.0 | -3.38% |
| 2025-10-28 | $42.00 | $40.74 | $1.26 | 427,037.0 | +1.37% |
| 2025-10-27 | $41.14 | $40.48 | $0.6594 | 147,387.0 | -0.44% |
Nbt Bancorp Inc 주식 (NBTB) 연도별 가격 이력
이 심층 분석에서는 Nbt Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NBTB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nbt Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nbt Bancorp Inc 주식 (NBTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $42.40 | $39.45 | $2.95 | 3,305,953.0 | +1.56% |
| 2025-10 | $42.47 | $39.20 | $3.27 | 4,579,685.0 | -3.09% |
| 2025-09 | $45.27 | $41.08 | $4.20 | 3,820,567.0 | -5.67% |
| 2025-08 | $45.28 | $40.08 | $5.20 | 3,783,197.0 | +6.98% |
| 2025-07 | $44.56 | $41.07 | $3.49 | 4,639,516.0 | -0.41% |
| 2025-06 | $42.95 | $39.57 | $3.38 | 4,461,300.0 | -0.72% |
| 2025-05 | $45.56 | $40.91 | $4.65 | 6,877,683.0 | -1.16% |
| 2025-04 | $43.59 | $37.31 | $6.28 | 6,601,126.0 | -1.31% |
| 2025-03 | $47.92 | $42.23 | $5.69 | 5,380,300.0 | -10.16% |
| 2025-02 | $49.18 | $46.01 | $3.17 | 2,769,186.0 | +0.25% |
| 2025-01 | $49.10 | $44.23 | $4.87 | 4,172,797.0 | -0.27% |
Nbt Bancorp Inc 주식 (NBTB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.44 | $47.43 | $5.01 | 5,257,964.0 | -4.37% |
| 2024-11 | $52.30 | $43.50 | $8.80 | 3,944,186.0 | +12.68% |
| 2024-10 | $46.64 | $42.16 | $4.48 | 3,933,753.0 | +0.57% |
| 2024-09 | $49.83 | $43.11 | $6.72 | 5,257,446.0 | -9.66% |
| 2024-08 | $49.73 | $42.51 | $7.22 | 3,245,446.0 | -0.12% |
| 2024-07 | $50.84 | $37.34 | $13.50 | 5,571,273.0 | +26.99% |
| 2024-06 | $39.08 | $34.47 | $4.61 | 3,970,701.0 | +3.82% |
| 2024-05 | $38.73 | $34.76 | $3.97 | 3,063,154.0 | +6.20% |
| 2024-04 | $36.64 | $32.93 | $3.71 | 3,913,252.0 | -4.55% |
| 2024-03 | $36.84 | $32.79 | $4.05 | 5,400,996.0 | +6.66% |
| 2024-02 | $36.04 | $33.10 | $2.94 | 3,985,667.0 | -3.32% |
| 2024-01 | $42.87 | $35.53 | $7.34 | 3,618,997.0 | -15.13% |
Nbt Bancorp Inc 주식 (NBTB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.77 | $35.31 | $8.46 | 4,607,644.0 | +17.96% |
| 2023-11 | $37.75 | $33.13 | $4.62 | 2,427,640.0 | +6.15% |
| 2023-10 | $34.17 | $30.36 | $3.82 | 3,802,936.0 | +5.62% |
| 2023-09 | $35.13 | $30.30 | $4.83 | 3,974,681.0 | -7.93% |
| 2023-08 | $38.01 | $33.76 | $4.25 | 5,790,523.0 | -7.47% |
| 2023-07 | $38.11 | $31.10 | $7.01 | 3,483,276.0 | +16.80% |
| 2023-06 | $37.28 | $31.57 | $5.71 | 4,196,764.0 | -5.07% |
| 2023-05 | $36.47 | $27.52 | $8.95 | 4,456,191.0 | +4.06% |
| 2023-04 | $34.47 | $31.77 | $2.70 | 3,391,130.0 | -4.36% |
| 2023-03 | $40.53 | $33.00 | $7.53 | 5,858,070.0 | -16.95% |
| 2023-02 | $41.60 | $38.57 | $3.03 | 3,206,320.0 | +3.26% |
| 2023-01 | $45.02 | $36.57 | $8.45 | 4,239,179.0 | -9.47% |
0.19%
0.16%
자본화:
|
볼륨(24시간):