Stockscreener 앱 받기
860.56
1.72%
14.52
시장 영업 전:
864.50
3.94
+0.46%
Newmarket Corp 주식 (NEU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $867.8 | $846.6 | $21.20 | 115,504.0 | +1.72% |
| 2025-10-03 | $852.9 | $838.1 | $14.80 | 89,876.0 | +1.19% |
| 2025-10-02 | $840.9 | $826.6 | $14.24 | 94,094.0 | -0.39% |
| 2025-10-01 | $851.1 | $830.7 | $20.43 | 92,506.0 | +1.35% |
| 2025-09-30 | $831.5 | $816.6 | $14.85 | 83,463.0 | +1.36% |
| 2025-09-29 | $834.7 | $813.7 | $21.00 | 127,107.0 | -1.57% |
| 2025-09-26 | $830.1 | $820.1 | $10.04 | 85,133.0 | +0.54% |
| 2025-09-25 | $830.2 | $816.1 | $14.12 | 108,664.0 | +0.89% |
| 2025-09-24 | $825.6 | $814.0 | $11.60 | 97,909.0 | +0.37% |
| 2025-09-23 | $821.9 | $810.5 | $11.44 | 57,429.0 | +0.44% |
| 2025-09-22 | $816.8 | $803.6 | $13.18 | 61,550.0 | -0.55% |
| 2025-09-19 | $828.1 | $814.7 | $13.48 | 209,013.0 | -1.32% |
| 2025-09-18 | $835.7 | $824.9 | $10.82 | 67,337.0 | -0.49% |
| 2025-09-17 | $841.0 | $817.6 | $23.47 | 88,820.0 | +1.88% |
| 2025-09-16 | $834.0 | $811.3 | $22.66 | 55,020.0 | -1.83% |
| 2025-09-15 | $841.4 | $831.0 | $10.40 | 54,878.0 | -0.75% |
| 2025-09-12 | $854.8 | $837.5 | $17.24 | 71,470.0 | -1.35% |
| 2025-09-11 | $850.9 | $836.3 | $14.51 | 96,629.0 | +1.52% |
| 2025-09-10 | $843.8 | $820.6 | $23.14 | 111,208.0 | +1.49% |
| 2025-09-09 | $829.0 | $817.3 | $11.74 | 81,138.0 | -0.69% |
Newmarket Corp 주식 (NEU) 연도별 가격 이력
이 심층 분석에서는 Newmarket Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newmarket Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Newmarket Corp 주식 (NEU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $867.8 | $826.6 | $41.13 | 507,484.0 | +3.91% |
| 2025-09 | $854.8 | $803.6 | $51.13 | 1,882,380.0 | +0.15% |
| 2025-08 | $829.2 | $680.0 | $149.2 | 1,972,277.0 | +20.37% |
| 2025-07 | $743.5 | $643.6 | $99.92 | 1,924,838.0 | -0.56% |
| 2025-06 | $692.6 | $622.6 | $69.96 | 4,369,086.0 | +7.27% |
| 2025-05 | $653.7 | $613.2 | $40.54 | 782,486.0 | +4.67% |
| 2025-04 | $617.0 | $510.1 | $106.9 | 977,414.0 | +8.62% |
| 2025-03 | $574.7 | $514.6 | $60.14 | 1,255,517.0 | -0.64% |
| 2025-02 | $574.0 | $480.6 | $93.41 | 777,436.0 | +14.48% |
| 2025-01 | $532.5 | $480.0 | $52.48 | 626,020.0 | -5.74% |
Newmarket Corp 주식 (NEU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $560.5 | $520.1 | $40.41 | 720,673.0 | -0.26% |
| 2024-11 | $564.0 | $521.2 | $42.71 | 456,454.0 | +1.64% |
| 2024-10 | $552.4 | $516.3 | $36.16 | 538,549.0 | -4.88% |
| 2024-09 | $596.9 | $533.5 | $63.37 | 765,464.0 | -3.81% |
| 2024-08 | $574.0 | $529.9 | $44.03 | 440,695.0 | +2.30% |
| 2024-07 | $575.2 | $504.5 | $70.76 | 609,676.0 | +8.79% |
| 2024-06 | $544.0 | $494.0 | $49.94 | 783,057.0 | -3.64% |
| 2024-05 | $570.1 | $523.6 | $46.49 | 708,150.0 | +1.55% |
| 2024-04 | $637.4 | $525.4 | $112.0 | 944,442.0 | -16.97% |
| 2024-03 | $650.0 | $603.0 | $47.00 | 814,681.0 | -1.10% |
| 2024-02 | $642.7 | $551.6 | $91.09 | 844,429.0 | +15.03% |
| 2024-01 | $599.6 | $539.8 | $59.78 | 1,053,592.0 | +2.19% |
Newmarket Corp 주식 (NEU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $578.3 | $521.2 | $57.10 | 1,080,310.0 | +2.89% |
| 2023-11 | $531.7 | $473.6 | $58.10 | 800,242.0 | +10.03% |
| 2023-10 | $490.4 | $436.9 | $53.54 | 698,432.0 | +5.96% |
| 2023-09 | $475.9 | $445.2 | $30.75 | 631,851.0 | -3.11% |
| 2023-08 | $472.5 | $445.8 | $26.69 | 769,063.0 | +3.97% |
| 2023-07 | $452.6 | $402.0 | $50.64 | 678,535.0 | +12.33% |
| 2023-06 | $411.6 | $393.5 | $18.09 | 740,237.0 | +3.16% |
| 2023-05 | $404.6 | $387.2 | $17.44 | 543,635.0 | -2.45% |
| 2023-04 | $400.9 | $359.5 | $41.37 | 683,984.0 | +9.49% |
| 2023-03 | $365.5 | $334.9 | $30.57 | 976,644.0 | +6.25% |
| 2023-02 | $370.6 | $334.4 | $36.22 | 924,784.0 | -0.29% |
| 2023-01 | $350.5 | $310.9 | $39.64 | 1,176,177.0 | +10.74% |
4.32%
2.25%
자본화:
|
볼륨(24시간):