Stockscreener 앱 받기
1.47%
시간 외 거래:
Nisource Inc 주식 (NI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.94 | $37.22 | $0.715 | 2,519,443.0 | +1.47% |
| 2024-11-20 | $37.31 | $36.91 | $0.41 | 2,021,922.0 | +0.51% |
| 2024-11-19 | $37.17 | $36.56 | $0.61 | 2,631,979.0 | +0.81% |
| 2024-11-18 | $36.81 | $36.33 | $0.485 | 3,907,092.0 | +0.66% |
| 2024-11-15 | $36.74 | $36.02 | $0.725 | 8,945,573.0 | +1.53% |
| 2024-11-14 | $36.47 | $35.93 | $0.535 | 2,675,382.0 | -0.63% |
| 2024-11-13 | $36.41 | $35.90 | $0.51 | 3,294,926.0 | +0.83% |
| 2024-11-12 | $36.30 | $35.95 | $0.35 | 2,698,696.0 | -0.75% |
| 2024-11-11 | $36.40 | $35.88 | $0.515 | 2,761,797.0 | +0.70% |
| 2024-11-08 | $36.17 | $35.09 | $1.08 | 4,006,583.0 | +2.77% |
| 2024-11-07 | $35.40 | $34.82 | $0.58 | 2,855,524.0 | -0.46% |
| 2024-11-06 | $35.49 | $35.07 | $0.425 | 4,876,245.0 | -0.20% |
| 2024-11-05 | $35.25 | $34.51 | $0.74 | 3,489,363.0 | +1.41% |
| 2024-11-04 | $35.04 | $34.23 | $0.81 | 5,450,638.0 | +0.72% |
| 2024-11-01 | $35.45 | $34.43 | $1.02 | 3,025,432.0 | -1.91% |
| 2024-10-31 | $35.45 | $34.84 | $0.61 | 3,195,781.0 | +0.09% |
| 2024-10-30 | $35.44 | $34.73 | $0.705 | 5,948,110.0 | +2.06% |
| 2024-10-29 | $34.98 | $34.38 | $0.60 | 4,074,208.0 | -2.05% |
| 2024-10-28 | $35.20 | $34.79 | $0.41 | 3,078,678.0 | +0.92% |
| 2024-10-25 | $35.47 | $34.77 | $0.70 | 2,567,004.0 | -1.25% |
| 2024-10-24 | $35.48 | $35.19 | $0.29 | 1,805,608.0 | -0.14% |
| 2024-10-23 | $35.32 | $34.72 | $0.60 | 2,717,839.0 | +1.55% |
| 2024-10-22 | $34.89 | $34.57 | $0.32 | 3,746,005.0 | -0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.94 | $34.23 | $3.71 | 57,680,038.0 | +7.65% |
| 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% |
Nisource Inc 주식 (NI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.58 | $26.59 | $1.99 | 76,976,970.0 | -1.86% |
| 2022-11 | $28.10 | $23.79 | $4.31 | 110,150,421.0 | +8.76% |
| 2022-10 | $26.92 | $23.78 | $3.14 | 112,845,523.0 | +1.98% |
| 2022-09 | $30.83 | $25.09 | $5.73 | 75,839,673.0 | -14.64% |
| 2022-08 | $31.87 | $28.98 | $2.89 | 72,073,263.0 | -2.93% |
| 2022-07 | $30.46 | $27.87 | $2.59 | 57,681,823.0 | +3.05% |
| 2022-06 | $32.08 | $26.37 | $5.71 | 62,859,399.0 | -6.20% |
| 2022-05 | $31.77 | $28.37 | $3.40 | 102,043,546.0 | +8.00% |
| 2022-04 | $32.59 | $29.07 | $3.52 | 89,931,868.0 | -8.43% |
| 2022-03 | $31.99 | $28.39 | $3.59 | 99,196,793.0 | +9.92% |
| 2022-02 | $30.19 | $27.89 | $2.30 | 113,703,171.0 | -0.86% |
| 2022-01 | $29.27 | $26.41 | $2.86 | 121,737,730.0 | +5.69% |
2.06%
자본화:
|
볼륨(24시간):