Stockscreener 앱 받기
9.42
3.58%
-0.35
시간 외 거래:
9.43
0.010
+0.11%
Ngl Energy Partners Lp 주식 (NGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $9.80 | $9.39 | $0.405 | 521,715.0 | -3.58% |
| 2025-12-11 | $9.86 | $9.62 | $0.24 | 85,402.0 | +0.41% |
| 2025-12-10 | $9.93 | $9.63 | $0.2958 | 210,170.0 | -2.11% |
| 2025-12-09 | $10.24 | $9.81 | $0.425 | 384,536.0 | +0.51% |
| 2025-12-08 | $9.92 | $9.73 | $0.19 | 186,797.0 | +1.23% |
| 2025-12-05 | $9.95 | $9.75 | $0.20 | 144,083.0 | -1.01% |
| 2025-12-04 | $9.93 | $9.45 | $0.48 | 309,173.0 | +4.22% |
| 2025-12-03 | $9.74 | $9.47 | $0.27 | 151,349.0 | -1.87% |
| 2025-12-02 | $9.79 | $9.53 | $0.2591 | 137,317.0 | -1.03% |
| 2025-12-01 | $9.82 | $9.31 | $0.51 | 668,144.0 | -0.81% |
| 2025-11-28 | $9.95 | $9.81 | $0.14 | 43,404.0 | -0.20% |
| 2025-11-26 | $9.95 | $9.38 | $0.57 | 248,403.0 | +4.45% |
| 2025-11-25 | $9.66 | $9.15 | $0.51 | 259,288.0 | -2.58% |
| 2025-11-24 | $9.90 | $9.64 | $0.26 | 242,484.0 | -1.83% |
| 2025-11-21 | $9.99 | $9.26 | $0.73 | 227,018.0 | +1.65% |
| 2025-11-20 | $10.13 | $9.68 | $0.45 | 700,854.0 | -1.02% |
| 2025-11-19 | $9.98 | $9.75 | $0.23 | 354,061.0 | -1.11% |
| 2025-11-18 | $9.99 | $9.41 | $0.58 | 390,736.0 | +3.77% |
| 2025-11-17 | $9.93 | $9.38 | $0.555 | 625,273.0 | -2.85% |
| 2025-11-14 | $9.92 | $9.50 | $0.4195 | 570,713.0 | +1.03% |
| 2025-11-13 | $10.29 | $9.53 | $0.765 | 530,707.0 | -5.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.24 | $9.31 | $0.93 | 3,320,401.0 | -4.17% |
| 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% |
Ngl Energy Partners Lp 주식 (NGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.68 | $4.13 | $1.55 | 13,770,591.0 | +28.64% |
| 2023-11 | $4.35 | $3.80 | $0.55 | 8,544,000.0 | +2.85% |
| 2023-10 | $4.27 | $3.77 | $0.50 | 7,631,190.0 | +8.79% |
| 2023-09 | $3.94 | $3.68 | $0.26 | 6,350,110.0 | +2.38% |
| 2023-08 | $4.54 | $3.72 | $0.82 | 9,794,966.0 | -12.09% |
| 2023-07 | $4.62 | $3.75 | $0.865 | 8,025,310.0 | +10.54% |
| 2023-06 | $4.25 | $3.16 | $1.09 | 18,517,409.0 | +22.71% |
| 2023-05 | $3.24 | $2.63 | $0.61 | 6,338,826.0 | +8.19% |
| 2023-04 | $3.54 | $2.71 | $0.83 | 14,171,258.0 | +1.03% |
| 2023-03 | $4.03 | $2.38 | $1.65 | 23,811,032.0 | -15.70% |
| 2023-02 | $3.59 | $1.57 | $2.02 | 30,344,836.0 | +111.04% |
| 2023-01 | $1.72 | $1.14 | $0.58 | 9,307,533.0 | +34.71% |
1.37%
0.61%
자본화:
|
볼륨(24시간):