Stockscreener 앱 받기
18.54
3.78%
0.701
Ngl Energy Partners Lp 주식 (NGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $18.64 | $17.95 | $0.69 | 84,417.0 | +3.78% |
| 2026-05-15 | $17.87 | $16.88 | $0.99 | 518,540.0 | +2.12% |
| 2026-05-14 | $17.71 | $16.64 | $1.07 | 175,768.0 | +3.99% |
| 2026-05-13 | $16.98 | $16.01 | $0.97 | 207,753.0 | +0.66% |
| 2026-05-12 | $17.11 | $15.87 | $1.24 | 288,363.0 | -0.42% |
| 2026-05-11 | $16.85 | $16.16 | $0.69 | 206,862.0 | +2.63% |
| 2026-05-08 | $16.39 | $15.70 | $0.69 | 157,465.0 | +1.24% |
| 2026-05-07 | $16.15 | $15.21 | $0.94 | 228,914.0 | +1.38% |
| 2026-05-06 | $16.69 | $15.56 | $1.13 | 359,744.0 | -3.05% |
| 2026-05-05 | $16.59 | $15.85 | $0.74 | 249,359.0 | +3.53% |
| 2026-05-04 | $15.89 | $15.25 | $0.64 | 167,922.0 | +4.76% |
| 2026-05-01 | $16.20 | $15.04 | $1.16 | 330,470.0 | -6.60% |
| 2026-04-30 | $16.40 | $15.93 | $0.47 | 412,028.0 | -0.43% |
| 2026-04-29 | $16.37 | $15.82 | $0.55 | 262,773.0 | +3.50% |
| 2026-04-28 | $15.74 | $14.38 | $1.36 | 245,893.0 | +8.56% |
| 2026-04-27 | $14.72 | $14.20 | $0.52 | 153,536.0 | +0.49% |
| 2026-04-24 | $14.57 | $14.27 | $0.30 | 161,197.0 | +0.98% |
| 2026-04-23 | $14.75 | $14.27 | $0.48 | 112,794.0 | -1.72% |
| 2026-04-22 | $14.70 | $14.05 | $0.651 | 266,222.0 | +3.94% |
| 2026-04-21 | $14.16 | $13.82 | $0.3387 | 202,883.0 | +1.31% |
| 2026-04-20 | $13.84 | $13.15 | $0.69 | 207,160.0 | +5.03% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.64 | $15.04 | $3.60 | 2,975,577.0 | +14.29% |
| 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% |
1.96%
0.14%
자본화:
|
볼륨(24시간):