Stockscreener 앱 받기
48.88
1.26%
0.61
Nbt Bancorp Inc 주식 (NBTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $49.74 | $47.95 | $1.79 | 807,210.0 | +1.26% |
| 2024-12-19 | $50.41 | $48.26 | $2.15 | 311,961.0 | -0.39% |
| 2024-12-18 | $51.51 | $48.16 | $3.35 | 648,984.0 | -4.74% |
| 2024-12-17 | $52.44 | $50.78 | $1.66 | 424,326.0 | -2.79% |
| 2024-12-16 | $52.39 | $50.73 | $1.66 | 286,990.0 | +1.30% |
| 2024-12-13 | $51.94 | $50.87 | $1.07 | 206,598.0 | -0.04% |
| 2024-12-12 | $52.09 | $51.05 | $1.04 | 220,789.0 | +0.17% |
| 2024-12-11 | $52.14 | $51.27 | $0.87 | 329,824.0 | +1.22% |
| 2024-12-10 | $51.53 | $49.91 | $1.62 | 230,371.0 | +1.41% |
| 2024-12-09 | $50.62 | $50.00 | $0.615 | 175,163.0 | +0.40% |
| 2024-12-06 | $50.10 | $49.24 | $0.86 | 108,981.0 | +0.95% |
| 2024-12-05 | $50.75 | $49.45 | $1.30 | 139,775.0 | -0.84% |
| 2024-12-04 | $50.06 | $48.77 | $1.29 | 168,099.0 | +2.02% |
| 2024-12-03 | $50.34 | $48.95 | $1.39 | 100,736.0 | -1.68% |
| 2024-12-02 | $50.38 | $49.32 | $1.06 | 198,743.0 | -0.52% |
| 2024-11-29 | $50.88 | $49.57 | $1.31 | 135,893.0 | +0.08% |
| 2024-11-27 | $50.90 | $50.00 | $0.899 | 100,067.0 | -0.08% |
| 2024-11-26 | $50.81 | $49.74 | $1.07 | 119,834.0 | -1.71% |
| 2024-11-25 | $52.30 | $50.92 | $1.38 | 271,456.0 | +1.07% |
| 2024-11-22 | $50.59 | $49.72 | $0.87 | 159,325.0 | +2.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.44 | $47.95 | $4.49 | 5,165,760.0 | -2.47% |
| 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% |
Nbt Bancorp Inc 주식 (NBTB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.62 | $41.05 | $5.57 | 4,881,735.0 | -5.94% |
| 2022-11 | $48.68 | $45.16 | $3.52 | 2,566,925.0 | -2.60% |
| 2022-10 | $47.44 | $38.13 | $9.31 | 2,981,131.0 | +24.87% |
| 2022-09 | $40.45 | $37.46 | $2.99 | 2,844,002.0 | -2.14% |
| 2022-08 | $42.63 | $38.64 | $3.99 | 2,439,180.0 | -4.34% |
| 2022-07 | $40.73 | $36.80 | $3.93 | 2,770,583.0 | +7.85% |
| 2022-06 | $38.64 | $35.26 | $3.38 | 3,419,782.0 | +1.65% |
| 2022-05 | $37.52 | $34.72 | $2.80 | 3,166,266.0 | +5.06% |
| 2022-04 | $36.86 | $34.58 | $2.28 | 3,475,821.0 | -2.57% |
| 2022-03 | $39.18 | $35.98 | $3.20 | 3,827,125.0 | -5.84% |
| 2022-02 | $39.88 | $36.69 | $3.19 | 3,244,708.0 | -0.80% |
| 2022-01 | $42.33 | $37.51 | $4.82 | 2,601,169.0 | +0.42% |
0.20%
0.37%
자본화:
|
볼륨(24시간):