Stockscreener 앱 받기
0.06%
Nisource Inc 주식 (NI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $42.66 | $42.12 | $0.54 | 594,494.0 | +0.07% |
| 2025-07-31 | $42.54 | $41.85 | $0.69 | 2,829,439.0 | -0.05% |
| 2025-07-30 | $42.90 | $42.22 | $0.68 | 4,512,019.0 | +0.69% |
| 2025-07-29 | $42.21 | $41.34 | $0.87 | 4,437,347.0 | +2.20% |
| 2025-07-28 | $42.16 | $41.21 | $0.955 | 3,878,553.0 | -2.16% |
| 2025-07-25 | $42.26 | $41.89 | $0.37 | 2,931,214.0 | +0.67% |
| 2025-07-24 | $41.99 | $41.59 | $0.41 | 3,115,183.0 | +0.50% |
| 2025-07-23 | $41.73 | $41.41 | $0.314 | 1,654,702.0 | -0.95% |
| 2025-07-22 | $42.11 | $41.66 | $0.45 | 4,396,981.0 | +0.89% |
| 2025-07-21 | $41.88 | $40.87 | $1.02 | 6,663,821.0 | +2.00% |
| 2025-07-18 | $40.99 | $40.28 | $0.71 | 3,870,142.0 | +1.69% |
| 2025-07-17 | $40.47 | $39.84 | $0.6291 | 4,516,589.0 | +0.20% |
| 2025-07-16 | $40.24 | $39.67 | $0.575 | 5,102,376.0 | +0.68% |
| 2025-07-15 | $40.15 | $39.73 | $0.42 | 3,801,077.0 | -0.20% |
| 2025-07-14 | $40.34 | $39.51 | $0.835 | 2,800,073.0 | +0.96% |
| 2025-07-11 | $39.72 | $39.10 | $0.62 | 3,963,962.0 | -0.08% |
| 2025-07-10 | $39.63 | $39.03 | $0.605 | 4,473,305.0 | +0.66% |
| 2025-07-09 | $39.42 | $38.79 | $0.635 | 3,420,801.0 | +0.87% |
| 2025-07-08 | $39.38 | $38.58 | $0.805 | 5,455,225.0 | -1.59% |
| 2025-07-07 | $39.73 | $39.35 | $0.375 | 3,101,114.0 | +0.18% |
| 2025-07-03 | $39.72 | $39.23 | $0.495 | 2,207,729.0 | +0.38% |
| 2025-07-02 | $39.98 | $38.94 | $1.04 | 3,878,941.0 | -1.62% |
Nisource Inc 주식 (NI) 연도별 가격 이력
이 심층 분석에서는 Nisource Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nisource Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nisource Inc 주식 (NI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $42.90 | $38.58 | $4.32 | 87,036,414.0 | +5.30% |
| 2025-06 | $40.79 | $38.77 | $2.02 | 85,897,113.0 | +2.02% |
| 2025-05 | $40.74 | $37.22 | $3.52 | 91,124,047.0 | +1.10% |
| 2025-04 | $40.73 | $35.64 | $5.09 | 106,078,326.0 | -2.44% |
| 2025-03 | $41.30 | $38.02 | $3.27 | 102,769,670.0 | -1.76% |
| 2025-02 | $40.88 | $36.55 | $4.33 | 74,732,577.0 | +9.41% |
| 2025-01 | $38.83 | $35.51 | $3.32 | 68,226,049.0 | +1.47% |
Nisource Inc 주식 (NI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.21 | $35.36 | $2.85 | 67,893,402.0 | -3.65% |
| 2024-11 | $38.55 | $34.23 | $4.33 | 67,542,877.0 | +8.33% |
| 2024-10 | $35.48 | $33.65 | $1.83 | 57,854,658.0 | +1.47% |
| 2024-09 | $34.70 | $32.92 | $1.77 | 68,102,162.0 | +4.81% |
| 2024-08 | $33.12 | $30.53 | $2.59 | 91,581,323.0 | +5.79% |
| 2024-07 | $31.55 | $28.42 | $3.12 | 74,061,502.0 | +8.47% |
| 2024-06 | $29.23 | $27.82 | $1.41 | 78,975,170.0 | -0.86% |
| 2024-05 | $29.44 | $27.60 | $1.84 | 93,453,615.0 | +4.31% |
| 2024-04 | $28.25 | $26.25 | $1.99 | 77,228,447.0 | +0.72% |
| 2024-03 | $27.72 | $25.71 | $2.01 | 90,384,783.0 | +6.14% |
| 2024-02 | $26.44 | $24.80 | $1.64 | 92,945,510.0 | +0.35% |
| 2024-01 | $27.50 | $25.12 | $2.38 | 82,919,588.0 | -2.18% |
Nisource Inc 주식 (NI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.36 | $25.48 | $1.88 | 88,585,849.0 | +3.55% |
| 2023-11 | $26.47 | $24.58 | $1.89 | 139,703,840.0 | +1.91% |
| 2023-10 | $26.32 | $22.86 | $3.46 | 146,829,497.0 | +1.94% |
| 2023-09 | $27.90 | $24.55 | $3.35 | 107,226,647.0 | -7.77% |
| 2023-08 | $28.04 | $26.07 | $1.97 | 69,622,467.0 | -3.88% |
| 2023-07 | $28.66 | $27.00 | $1.66 | 83,384,627.0 | +1.79% |
| 2023-06 | $27.69 | $26.42 | $1.27 | 81,830,672.0 | +1.71% |
| 2023-05 | $28.95 | $26.45 | $2.50 | 86,277,455.0 | -5.52% |
| 2023-04 | $28.95 | $27.57 | $1.38 | 60,298,494.0 | +1.79% |
| 2023-03 | $28.25 | $25.92 | $2.33 | 89,938,885.0 | +1.93% |
| 2023-02 | $28.11 | $26.29 | $1.82 | 74,050,103.0 | -1.15% |
| 2023-01 | $28.19 | $26.54 | $1.65 | 79,488,044.0 | +1.20% |
0.42%
자본화:
|
볼륨(24시간):