Stockscreener 앱 받기
27.53
0.54%
-0.15
Natural Gas Services Group Inc 주식 (NGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $28.20 | $27.39 | $0.81 | 49,500.0 | -0.54% |
| 2024-11-26 | $28.43 | $27.38 | $1.05 | 67,144.0 | +0.84% |
| 2024-11-25 | $28.50 | $27.25 | $1.25 | 71,484.0 | -1.54% |
| 2024-11-22 | $28.31 | $27.50 | $0.81 | 158,510.0 | +2.39% |
| 2024-11-21 | $27.80 | $26.25 | $1.55 | 282,738.0 | +5.09% |
| 2024-11-20 | $26.00 | $25.52 | $0.4809 | 59,514.0 | +0.90% |
| 2024-11-19 | $25.85 | $24.35 | $1.50 | 98,156.0 | +2.64% |
| 2024-11-18 | $25.60 | $24.91 | $0.69 | 133,107.0 | +0.28% |
| 2024-11-15 | $25.07 | $24.51 | $0.555 | 105,553.0 | +2.30% |
| 2024-11-14 | $24.69 | $24.11 | $0.5778 | 56,220.0 | +1.16% |
| 2024-11-13 | $24.60 | $23.78 | $0.822 | 52,493.0 | -0.74% |
| 2024-11-12 | $24.63 | $24.04 | $0.5837 | 50,271.0 | -0.57% |
| 2024-11-11 | $24.51 | $23.65 | $0.86 | 47,864.0 | +3.82% |
| 2024-11-08 | $23.74 | $22.69 | $1.05 | 39,553.0 | +3.38% |
| 2024-11-07 | $23.26 | $22.23 | $1.03 | 54,491.0 | -0.61% |
| 2024-11-06 | $23.26 | $20.87 | $2.39 | 83,560.0 | +12.75% |
| 2024-11-05 | $20.41 | $19.81 | $0.60 | 17,112.0 | +2.06% |
| 2024-11-04 | $20.02 | $19.12 | $0.895 | 40,445.0 | +4.13% |
| 2024-11-01 | $20.09 | $18.99 | $1.10 | 24,328.0 | -2.35% |
| 2024-10-31 | $20.00 | $19.30 | $0.70 | 24,202.0 | -2.00% |
| 2024-10-30 | $20.04 | $19.66 | $0.38 | 22,197.0 | +2.94% |
| 2024-10-29 | $20.15 | $19.24 | $0.9099 | 43,575.0 | -2.66% |
Natural Gas Services Group Inc 주식 (NGS) 연도별 가격 이력
이 심층 분석에서는 Natural Gas Services Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Natural Gas Services Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.50 | $18.99 | $9.51 | 1,541,543.0 | +40.67% |
| 2024-10 | $21.34 | $18.41 | $2.93 | 732,464.0 | +2.41% |
| 2024-09 | $21.70 | $18.43 | $3.27 | 1,115,232.0 | -12.86% |
| 2024-08 | $22.83 | $16.70 | $6.13 | 1,387,327.0 | +7.71% |
| 2024-07 | $21.97 | $18.26 | $3.71 | 1,303,675.0 | +1.19% |
| 2024-06 | $21.93 | $18.00 | $3.93 | 2,821,533.0 | -7.54% |
| 2024-05 | $25.24 | $20.97 | $4.27 | 1,227,921.0 | -1.45% |
| 2024-04 | $24.90 | $19.34 | $5.56 | 2,504,052.0 | +13.64% |
| 2024-03 | $20.15 | $16.70 | $3.45 | 1,098,059.0 | +16.14% |
| 2024-02 | $16.89 | $14.09 | $2.81 | 680,701.0 | +14.43% |
| 2024-01 | $16.13 | $13.70 | $2.43 | 902,607.0 | -9.08% |
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.44 | $12.75 | $3.69 | 1,305,698.0 | +5.10% |
| 2023-11 | $16.25 | $13.62 | $2.63 | 674,133.0 | +4.22% |
| 2023-10 | $15.30 | $12.85 | $2.45 | 822,273.0 | +0.82% |
| 2023-09 | $15.39 | $10.61 | $4.78 | 914,342.0 | +34.07% |
| 2023-08 | $11.03 | $10.00 | $1.03 | 500,280.0 | +5.54% |
| 2023-07 | $10.70 | $9.62 | $1.08 | 1,041,753.0 | +3.94% |
| 2023-06 | $11.11 | $9.55 | $1.56 | 1,949,596.0 | -1.98% |
| 2023-05 | $11.00 | $9.90 | $1.10 | 1,433,052.0 | -1.94% |
| 2023-04 | $11.21 | $10.10 | $1.11 | 1,413,492.0 | -0.10% |
| 2023-03 | $11.28 | $9.41 | $1.87 | 561,889.0 | -6.27% |
| 2023-02 | $11.78 | $10.50 | $1.28 | 369,660.0 | -3.93% |
| 2023-01 | $12.67 | $11.02 | $1.65 | 767,330.0 | -0.09% |
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.98 | $10.75 | $1.23 | 1,534,921.0 | +3.71% |
| 2022-11 | $12.38 | $10.16 | $2.22 | 1,657,593.0 | -3.91% |
| 2022-10 | $11.89 | $9.99 | $1.90 | 578,040.0 | +14.54% |
| 2022-09 | $11.37 | $9.71 | $1.65 | 1,020,844.0 | -9.79% |
| 2022-08 | $12.45 | $9.52 | $2.93 | 937,425.0 | +10.75% |
| 2022-07 | $11.06 | $9.11 | $1.95 | 1,050,355.0 | -8.64% |
| 2022-06 | $15.00 | $10.95 | $4.05 | 937,795.0 | -22.81% |
| 2022-05 | $14.25 | $11.31 | $2.94 | 701,427.0 | +16.04% |
| 2022-04 | $14.23 | $11.25 | $2.98 | 830,118.0 | +3.11% |
| 2022-03 | $14.04 | $10.68 | $3.36 | 1,139,147.0 | -5.33% |
| 2022-02 | $12.70 | $10.53 | $2.17 | 517,337.0 | +16.81% |
| 2022-01 | $11.67 | $9.84 | $1.83 | 447,209.0 | +2.87% |
1.27%
0.52%
자본화:
|
볼륨(24시간):