Stockscreener 앱 받기
2.11
12.23%
+0.23
시간 외 거래:
2.0903
-0.0197
-0.93%
New Gold Inc 주식 (NGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $2.13 | $1.92 | $0.21 | 21,548,678.0 | +12.23% |
| 2024-05-16 | $1.92 | $1.81 | $0.108 | 8,193,215.0 | +2.17% |
| 2024-05-15 | $1.87 | $1.79 | $0.075 | 11,586,009.0 | +1.10% |
| 2024-05-14 | $1.87 | $1.74 | $0.13 | 28,201,601.0 | -2.15% |
| 2024-05-13 | $1.98 | $1.84 | $0.14 | 7,262,247.0 | -4.62% |
| 2024-05-10 | $2.01 | $1.94 | $0.075 | 6,270,937.0 | -1.02% |
| 2024-05-09 | $1.98 | $1.88 | $0.10 | 10,535,321.0 | +5.35% |
| 2024-05-08 | $1.91 | $1.84 | $0.07 | 2,988,904.0 | +0.00% |
| 2024-05-07 | $1.89 | $1.84 | $0.05 | 2,485,050.0 | +0.54% |
| 2024-05-06 | $1.93 | $1.85 | $0.08 | 5,238,337.0 | +2.76% |
| 2024-05-03 | $1.86 | $1.80 | $0.065 | 3,640,593.0 | -0.55% |
| 2024-05-02 | $1.92 | $1.82 | $0.10 | 8,834,378.0 | -3.70% |
| 2024-05-01 | $1.95 | $1.79 | $0.16 | 17,414,718.0 | +8.62% |
| 2024-04-30 | $1.81 | $1.73 | $0.08 | 6,715,546.0 | -4.92% |
| 2024-04-29 | $1.87 | $1.79 | $0.0797 | 4,824,675.0 | +0.55% |
| 2024-04-26 | $1.86 | $1.79 | $0.075 | 5,094,258.0 | +1.11% |
| 2024-04-25 | $1.81 | $1.69 | $0.12 | 5,514,005.0 | +4.65% |
| 2024-04-24 | $1.74 | $1.67 | $0.07 | 6,823,061.0 | +0.00% |
| 2024-04-23 | $1.77 | $1.68 | $0.09 | 8,872,134.0 | +0.00% |
| 2024-04-22 | $1.76 | $1.66 | $0.10 | 10,774,957.0 | -1.71% |
| 2024-04-19 | $1.77 | $1.73 | $0.04 | 5,426,447.0 | +0.00% |
New Gold Inc 주식 (NGD) 연도별 가격 이력
이 심층 분석에서는 New Gold Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Gold Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Gold Inc 주식 (NGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.13 | $1.74 | $0.39 | 155,748,666.0 | +21.26% |
| 2024-04 | $1.94 | $1.66 | $0.28 | 190,241,095.0 | +2.35% |
| 2024-03 | $1.76 | $1.23 | $0.53 | 178,636,650.0 | +37.10% |
| 2024-02 | $1.31 | $1.09 | $0.22 | 86,825,908.0 | +1.64% |
| 2024-01 | $1.48 | $1.16 | $0.32 | 64,339,658.0 | -16.44% |
New Gold Inc 주식 (NGD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.33 | $0.2781 | 96,365,896.0 | +3.55% |
| 2023-11 | $1.47 | $1.12 | $0.35 | 62,315,230.0 | +15.57% |
| 2023-10 | $1.26 | $0.86 | $0.40 | 69,404,002.0 | +34.05% |
| 2023-09 | $1.08 | $0.89 | $0.19 | 29,238,748.0 | -13.32% |
| 2023-08 | $1.14 | $0.9205 | $0.2187 | 59,080,052.0 | -9.48% |
| 2023-07 | $1.33 | $1.01 | $0.32 | 59,004,426.0 | +7.41% |
| 2023-06 | $1.30 | $1.01 | $0.29 | 58,557,759.0 | -11.48% |
| 2023-05 | $1.48 | $1.13 | $0.35 | 76,018,240.0 | -4.69% |
| 2023-04 | $1.41 | $1.08 | $0.3299 | 77,327,239.0 | +16.36% |
| 2023-03 | $1.15 | $0.82 | $0.33 | 109,631,604.0 | +20.26% |
| 2023-02 | $1.23 | $0.85 | $0.38 | 52,752,578.0 | -22.48% |
| 2023-01 | $1.23 | $0.9857 | $0.2443 | 52,574,628.0 | +20.41% |
New Gold Inc 주식 (NGD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.25 | $0.9389 | $0.3111 | 80,571,620.0 | -11.71% |
| 2022-11 | $1.21 | $0.808 | $0.402 | 63,054,931.0 | +24.13% |
| 2022-10 | $1.05 | $0.8416 | $0.2084 | 47,131,816.0 | +1.61% |
| 2022-09 | $0.925 | $0.611 | $0.314 | 96,916,649.0 | +34.37% |
| 2022-08 | $0.879 | $0.615 | $0.264 | 45,274,528.0 | -19.30% |
| 2022-07 | $1.18 | $0.671 | $0.509 | 103,381,836.0 | -24.16% |
| 2022-06 | $1.45 | $1.07 | $0.38 | 91,557,010.0 | -15.75% |
| 2022-05 | $1.49 | $1.14 | $0.35 | 93,216,334.0 | -13.01% |
| 2022-04 | $1.99 | $1.41 | $0.58 | 108,080,888.0 | -18.89% |
| 2022-03 | $1.93 | $1.63 | $0.30 | 188,185,269.0 | +4.05% |
| 2022-02 | $2.02 | $1.51 | $0.505 | 197,775,344.0 | +11.61% |
| 2022-01 | $1.82 | $1.41 | $0.41 | 194,142,278.0 | +3.33% |
5.53%
자본화:
|
볼륨(24시간):