Stockscreener 앱 받기
49.89
0.76%
-0.3621
Nbt Bancorp Inc 주식 (NBTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $51.09 | $49.70 | $1.40 | 81,619.0 | -0.76% |
| 2026-07-01 | $50.60 | $49.23 | $1.37 | 370,854.0 | +1.78% |
| 2026-06-30 | $49.45 | $48.38 | $1.07 | 214,079.0 | +0.41% |
| 2026-06-29 | $49.64 | $48.79 | $0.85 | 392,402.0 | -0.85% |
| 2026-06-26 | $49.98 | $48.99 | $0.985 | 1,265,542.0 | +0.67% |
| 2026-06-25 | $49.49 | $48.60 | $0.8899 | 249,731.0 | +1.11% |
| 2026-06-24 | $48.93 | $47.58 | $1.35 | 432,107.0 | +1.29% |
| 2026-06-23 | $48.18 | $46.83 | $1.35 | 255,856.0 | +1.71% |
| 2026-06-22 | $47.48 | $46.63 | $0.85 | 315,091.0 | +1.31% |
| 2026-06-18 | $47.07 | $46.49 | $0.58 | 652,079.0 | +0.71% |
| 2026-06-17 | $47.74 | $45.91 | $1.83 | 359,061.0 | -2.01% |
| 2026-06-16 | $48.26 | $47.02 | $1.24 | 388,167.0 | -0.23% |
| 2026-06-15 | $48.81 | $47.32 | $1.49 | 357,354.0 | -1.60% |
| 2026-06-12 | $48.26 | $47.80 | $0.46 | 222,573.0 | +1.07% |
| 2026-06-11 | $47.92 | $47.18 | $0.74 | 240,684.0 | +0.42% |
| 2026-06-10 | $47.88 | $47.23 | $0.65 | 245,197.0 | +0.55% |
| 2026-06-09 | $47.72 | $46.28 | $1.43 | 461,308.0 | +2.10% |
| 2026-06-08 | $46.95 | $46.04 | $0.905 | 254,928.0 | -0.37% |
| 2026-06-05 | $47.07 | $46.40 | $0.67 | 382,166.0 | -0.04% |
| 2026-06-04 | $46.54 | $45.16 | $1.38 | 289,685.0 | +3.66% |
| 2026-06-03 | $46.30 | $44.74 | $1.56 | 413,158.0 | -3.66% |
| 2026-06-02 | $46.60 | $45.27 | $1.33 | 369,209.0 | +2.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $51.09 | $49.23 | $1.86 | 452,473.0 | +1.01% |
| 2026-06 | $49.98 | $44.74 | $5.24 | 8,177,526.0 | +6.77% |
| 2026-05 | $46.90 | $43.38 | $3.52 | 6,100,809.0 | +5.84% |
| 2026-04 | $46.43 | $41.58 | $4.85 | 4,728,754.0 | +2.61% |
| 2026-03 | $43.30 | $39.96 | $3.34 | 5,648,701.0 | -0.33% |
| 2026-02 | $46.92 | $42.28 | $4.64 | 4,175,455.0 | -3.85% |
| 2026-01 | $45.97 | $41.02 | $4.95 | 4,053,281.0 | +7.01% |
Nbt Bancorp Inc 주식 (NBTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.67 | $40.80 | $3.87 | 4,493,681.0 | +0.60% |
| 2025-11 | $42.86 | $39.45 | $3.41 | 4,329,193.0 | +2.45% |
| 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% |
1.27%
0.67%
자본화:
|
볼륨(24시간):