Stockscreener 앱 받기
773.15
0.51%
2.7568
Newmarket Corp 주식 (NEU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $779.0 | $768.0 | $10.94 | 33,052.0 | +0.33% |
| 2025-12-10 | $772.5 | $750.0 | $22.53 | 152,676.0 | +2.78% |
| 2025-12-09 | $764.6 | $748.7 | $15.88 | 129,301.0 | -1.05% |
| 2025-12-08 | $767.0 | $756.1 | $10.87 | 119,510.0 | -1.16% |
| 2025-12-05 | $770.1 | $749.4 | $20.66 | 133,161.0 | +0.43% |
| 2025-12-04 | $768.5 | $750.8 | $17.70 | 127,916.0 | +0.88% |
| 2025-12-03 | $761.9 | $747.0 | $14.86 | 104,491.0 | +0.41% |
| 2025-12-02 | $765.0 | $744.6 | $20.38 | 113,016.0 | -0.67% |
| 2025-12-01 | $768.6 | $755.5 | $13.11 | 73,033.0 | -0.66% |
| 2025-11-28 | $771.0 | $758.2 | $12.81 | 47,647.0 | -0.17% |
| 2025-11-26 | $775.0 | $761.5 | $13.50 | 102,836.0 | -0.23% |
| 2025-11-25 | $770.6 | $757.0 | $13.63 | 57,888.0 | +1.67% |
| 2025-11-24 | $754.3 | $731.1 | $23.22 | 107,035.0 | +1.50% |
| 2025-11-21 | $755.6 | $739.6 | $15.97 | 51,598.0 | +0.17% |
| 2025-11-20 | $762.8 | $740.1 | $22.69 | 34,951.0 | -1.51% |
| 2025-11-19 | $778.1 | $743.9 | $34.22 | 27,169.0 | +0.23% |
| 2025-11-18 | $758.8 | $741.3 | $17.54 | 39,697.0 | +0.88% |
| 2025-11-17 | $786.5 | $737.8 | $48.72 | 62,615.0 | -5.03% |
| 2025-11-14 | $793.5 | $776.4 | $17.16 | 70,968.0 | -0.17% |
| 2025-11-13 | $802.7 | $783.6 | $19.07 | 36,739.0 | -0.16% |
| 2025-11-12 | $793.8 | $780.5 | $13.31 | 50,064.0 | +1.21% |
| 2025-11-11 | $788.8 | $769.8 | $19.01 | 70,118.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $779.0 | $744.6 | $34.37 | 986,156.0 | +1.23% |
| 2025-11 | $802.7 | $731.1 | $71.56 | 1,211,970.0 | -0.57% |
| 2025-10 | $876.0 | $735.4 | $140.6 | 1,816,504.0 | -7.28% |
| 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% |
1.84%
2.42%
자본화:
|
볼륨(24시간):