Stockscreener 앱 받기
16.33
2.86%
-0.48
시간 외 거래:
16.33
Ngl Energy Partners Lp 주식 (NGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $16.58 | $15.59 | $0.9949 | 283,688.0 | -2.86% |
| 2026-08-21 | $17.10 | $16.59 | $0.5099 | 108,333.0 | -1.41% |
| 2026-08-20 | $17.33 | $17.00 | $0.33 | 76,074.0 | +0.71% |
| 2026-08-19 | $17.65 | $16.66 | $0.9899 | 156,363.0 | -2.70% |
| 2026-08-18 | $18.59 | $17.23 | $1.36 | 182,598.0 | -5.23% |
| 2026-08-17 | $18.64 | $18.01 | $0.63 | 373,621.0 | +2.17% |
| 2026-08-14 | $18.07 | $17.15 | $0.92 | 593,322.0 | +5.09% |
| 2026-08-13 | $17.45 | $16.94 | $0.51 | 250,249.0 | +0.65% |
| 2026-08-12 | $17.50 | $16.91 | $0.59 | 203,259.0 | -0.59% |
| 2026-08-11 | $17.74 | $17.08 | $0.66 | 247,200.0 | -0.35% |
| 2026-08-10 | $17.50 | $16.92 | $0.5799 | 299,451.0 | +1.60% |
| 2026-08-07 | $17.39 | $16.67 | $0.7247 | 195,381.0 | -2.71% |
| 2026-08-06 | $17.43 | $16.88 | $0.55 | 224,306.0 | +2.06% |
| 2026-08-05 | $18.00 | $16.15 | $1.85 | 549,853.0 | +7.26% |
| 2026-08-04 | $16.05 | $15.60 | $0.45 | 148,263.0 | -0.94% |
| 2026-08-03 | $16.20 | $15.00 | $1.20 | 237,821.0 | -2.50% |
| 2026-07-31 | $16.41 | $15.81 | $0.60 | 354,476.0 | +1.93% |
| 2026-07-30 | $16.27 | $15.01 | $1.26 | 356,106.0 | +3.74% |
| 2026-07-29 | $15.58 | $15.00 | $0.58 | 181,621.0 | +3.40% |
| 2026-07-28 | $15.27 | $15.00 | $0.2749 | 103,176.0 | -0.07% |
| 2026-07-27 | $15.65 | $15.00 | $0.65 | 113,168.0 | -3.47% |
Ngl Energy Partners Lp 주식 (NGL) 연도별 가격 이력
이 심층 분석에서는 Ngl Energy Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ngl Energy Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ngl Energy Partners Lp 주식 (NGL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $18.64 | $15.00 | $3.64 | 4,413,470.0 | -0.49% |
| 2026-07 | $16.41 | $14.26 | $2.15 | 3,371,092.0 | +3.01% |
| 2026-06 | $17.44 | $15.10 | $2.34 | 6,305,089.0 | -6.84% |
| 2026-05 | $18.80 | $15.04 | $3.76 | 6,957,193.0 | +5.56% |
| 2026-04 | $16.40 | $12.17 | $4.23 | 4,363,040.0 | +31.39% |
| 2026-03 | $13.92 | $10.89 | $3.03 | 6,146,053.0 | +2.75% |
| 2026-02 | $13.00 | $9.88 | $3.12 | 7,695,127.0 | +2.13% |
| 2026-01 | $11.84 | $8.62 | $3.22 | 8,222,308.0 | +17.50% |
Ngl Energy Partners Lp 주식 (NGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.24 | $9.31 | $0.93 | 5,750,417.0 | +1.42% |
| 2025-11 | $10.29 | $6.30 | $3.99 | 10,706,823.0 | +52.17% |
| 2025-10 | $6.52 | $5.80 | $0.72 | 6,101,477.0 | +7.67% |
| 2025-09 | $7.15 | $5.36 | $1.79 | 11,636,398.0 | +10.91% |
| 2025-08 | $5.50 | $3.94 | $1.56 | 16,662,627.0 | +27.29% |
| 2025-07 | $4.46 | $4.10 | $0.36 | 10,235,661.0 | -0.47% |
| 2025-06 | $4.86 | $3.31 | $1.55 | 10,357,413.0 | +22.35% |
| 2025-05 | $3.79 | $2.90 | $0.8849 | 6,204,625.0 | +17.51% |
| 2025-04 | $4.74 | $2.64 | $2.10 | 13,508,008.0 | -34.58% |
| 2025-03 | $4.89 | $4.47 | $0.42 | 5,572,553.0 | -6.00% |
| 2025-02 | $5.73 | $4.21 | $1.52 | 9,861,270.0 | -11.86% |
| 2025-01 | $5.70 | $4.78 | $0.92 | 7,669,438.0 | +9.82% |
Ngl Energy Partners Lp 주식 (NGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.93 | $4.49 | $0.4392 | 5,571,675.0 | -0.21% |
| 2024-11 | $4.93 | $3.84 | $1.09 | 4,708,288.0 | +20.50% |
| 2024-10 | $4.93 | $3.95 | $0.98 | 4,309,357.0 | -11.11% |
| 2024-09 | $5.16 | $3.94 | $1.22 | 6,438,931.0 | +9.22% |
| 2024-08 | $4.64 | $3.90 | $0.74 | 5,709,264.0 | -10.43% |
| 2024-07 | $5.11 | $4.54 | $0.57 | 7,017,351.0 | -9.09% |
| 2024-06 | $5.97 | $4.90 | $1.07 | 14,302,389.0 | -10.92% |
| 2024-05 | $6.08 | $5.50 | $0.58 | 6,776,064.0 | -2.24% |
| 2024-04 | $6.15 | $5.64 | $0.51 | 7,346,722.0 | +0.87% |
| 2024-03 | $6.20 | $5.72 | $0.47 | 7,159,716.0 | -2.54% |
| 2024-02 | $5.99 | $5.65 | $0.34 | 9,296,403.0 | +1.72% |
| 2024-01 | $5.94 | $4.89 | $1.05 | 8,172,372.0 | +4.31% |
1.18%
0.33%
자본화:
|
볼륨(24시간):