Stockscreener 앱 받기
16.41
1.93%
0.31
Ngl Energy Partners Lp 주식 (NGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-24 | $16.24 | $15.37 | $0.87 | 103,983.0 | -3.23% |
| 2026-07-23 | $16.20 | $15.78 | $0.42 | 43,214.0 | -0.43% |
| 2026-07-22 | $16.18 | $15.72 | $0.46 | 164,308.0 | +2.67% |
| 2026-07-21 | $15.80 | $15.34 | $0.46 | 132,920.0 | +2.08% |
| 2026-07-20 | $15.50 | $15.00 | $0.4973 | 79,449.0 | +1.65% |
| 2026-07-17 | $15.59 | $15.00 | $0.59 | 124,250.0 | -1.04% |
| 2026-07-16 | $15.71 | $15.04 | $0.6749 | 63,310.0 | +0.13% |
| 2026-07-15 | $15.80 | $14.75 | $1.05 | 163,166.0 | -0.39% |
| 2026-07-14 | $15.97 | $14.56 | $1.41 | 93,506.0 | -0.84% |
| 2026-07-13 | $15.71 | $14.64 | $1.07 | 249,633.0 | +6.46% |
| 2026-07-10 | $15.52 | $14.26 | $1.26 | 394,514.0 | -7.91% |
| 2026-07-09 | $15.90 | $15.36 | $0.545 | 68,316.0 | +0.70% |
| 2026-07-08 | $15.87 | $15.15 | $0.72 | 176,985.0 | +1.75% |
| 2026-07-07 | $15.68 | $14.89 | $0.79 | 77,836.0 | +2.80% |
| 2026-07-06 | $15.43 | $14.36 | $1.07 | 139,374.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $16.41 | $14.26 | $2.15 | 3,725,568.0 | +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% |
2.12%
1.01%
자본화:
|
볼륨(24시간):