Stockscreener 앱 받기
6.11
2.08%
-0.13
Ngl Energy Partners Lp 주식 (NGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.25 | $6.05 | $0.20 | 393,891.0 | -2.08% |
| 2025-10-09 | $6.24 | $6.02 | $0.2189 | 311,021.0 | +1.79% |
| 2025-10-08 | $6.17 | $6.06 | $0.115 | 157,685.0 | +0.33% |
| 2025-10-07 | $6.15 | $6.04 | $0.11 | 170,482.0 | +0.49% |
| 2025-10-06 | $6.12 | $5.97 | $0.15 | 150,879.0 | -0.33% |
| 2025-10-03 | $6.13 | $5.88 | $0.25 | 239,490.0 | +4.10% |
| 2025-10-02 | $6.03 | $5.80 | $0.23 | 1,232,252.0 | -3.30% |
| 2025-10-01 | $6.14 | $5.96 | $0.185 | 160,302.0 | +1.00% |
| 2025-09-30 | $6.06 | $5.93 | $0.13 | 242,756.0 | -0.50% |
| 2025-09-29 | $6.22 | $5.99 | $0.235 | 257,497.0 | -3.05% |
| 2025-09-26 | $6.42 | $6.14 | $0.285 | 158,283.0 | -1.89% |
| 2025-09-25 | $6.46 | $6.33 | $0.1379 | 190,197.0 | -1.25% |
| 2025-09-24 | $6.57 | $6.42 | $0.155 | 199,838.0 | -1.23% |
| 2025-09-23 | $6.53 | $6.29 | $0.235 | 196,863.0 | +3.50% |
| 2025-09-22 | $6.63 | $6.25 | $0.3805 | 456,435.0 | -5.28% |
| 2025-09-19 | $7.06 | $6.63 | $0.43 | 729,703.0 | -4.74% |
| 2025-09-18 | $7.15 | $6.67 | $0.48 | 1,017,402.0 | +5.61% |
| 2025-09-17 | $6.71 | $6.47 | $0.24 | 724,775.0 | +1.85% |
| 2025-09-16 | $6.50 | $5.77 | $0.73 | 1,232,370.0 | +12.52% |
| 2025-09-15 | $5.88 | $5.72 | $0.165 | 995,746.0 | -0.69% |
| 2025-09-12 | $5.87 | $5.72 | $0.15 | 742,733.0 | -0.52% |
| 2025-09-11 | $5.93 | $5.80 | $0.125 | 491,835.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $6.25 | $5.80 | $0.45 | 3,209,893.0 | +1.83% |
| 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% |
5.51%
0.17%
자본화:
|
볼륨(24시간):