Stockscreener 앱 받기
1.18%
시간 외 거래:
Nisource Inc 주식 (NI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $46.88 | $46.08 | $0.7999 | 4,472,074.0 | -1.18% |
| 2026-05-28 | $47.67 | $46.60 | $1.07 | 3,300,855.0 | -1.47% |
| 2026-05-27 | $47.86 | $47.36 | $0.50 | 2,505,676.0 | -0.69% |
| 2026-05-26 | $48.05 | $47.64 | $0.41 | 3,165,427.0 | -0.10% |
| 2026-05-22 | $47.92 | $47.38 | $0.545 | 2,478,801.0 | +0.29% |
| 2026-05-21 | $47.85 | $47.10 | $0.75 | 4,472,091.0 | +1.47% |
| 2026-05-20 | $47.90 | $47.02 | $0.8825 | 5,349,864.0 | -0.84% |
| 2026-05-19 | $47.69 | $46.20 | $1.48 | 4,537,227.0 | +1.87% |
| 2026-05-18 | $46.99 | $46.21 | $0.78 | 3,827,065.0 | +0.54% |
| 2026-05-15 | $47.16 | $46.16 | $1.00 | 3,908,562.0 | -2.36% |
| 2026-05-14 | $47.44 | $46.89 | $0.545 | 2,884,972.0 | +0.79% |
| 2026-05-13 | $47.30 | $46.62 | $0.68 | 2,684,797.0 | -0.30% |
| 2026-05-12 | $47.48 | $46.81 | $0.675 | 4,073,123.0 | +0.34% |
| 2026-05-11 | $47.47 | $46.88 | $0.59 | 4,787,144.0 | +0.66% |
| 2026-05-08 | $47.30 | $46.66 | $0.645 | 3,669,501.0 | -0.64% |
| 2026-05-07 | $47.56 | $46.58 | $0.98 | 5,513,998.0 | -1.03% |
| 2026-05-06 | $48.64 | $46.95 | $1.69 | 12,194,930.0 | -1.41% |
| 2026-05-05 | $48.70 | $47.98 | $0.72 | 5,278,074.0 | +0.23% |
| 2026-05-04 | $48.38 | $47.68 | $0.70 | 5,653,930.0 | +0.00% |
| 2026-05-01 | $48.98 | $48.00 | $0.98 | 4,686,505.0 | -0.41% |
| 2026-04-30 | $48.91 | $47.29 | $1.62 | 9,630,026.0 | +0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.98 | $46.08 | $2.90 | 93,916,690.0 | -4.27% |
| 2026-04 | $48.91 | $46.43 | $2.48 | 97,029,734.0 | +3.47% |
| 2026-03 | $47.96 | $44.67 | $3.29 | 77,011,332.0 | -1.35% |
| 2026-02 | $47.35 | $43.41 | $3.95 | 93,052,896.0 | +6.80% |
| 2026-01 | $44.95 | $40.83 | $4.12 | 76,068,525.0 | +6.06% |
Nisource Inc 주식 (NI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.02 | $40.74 | $3.28 | 65,583,104.0 | -4.71% |
| 2025-11 | $44.20 | $41.51 | $2.70 | 69,378,206.0 | +4.80% |
| 2025-10 | $44.88 | $41.61 | $3.27 | 103,001,954.0 | -2.75% |
| 2025-09 | $43.50 | $38.45 | $5.05 | 111,980,718.0 | +2.44% |
| 2025-08 | $43.51 | $41.31 | $2.20 | 77,181,148.0 | -0.42% |
| 2025-07 | $42.90 | $38.58 | $4.32 | 86,441,920.0 | +5.23% |
| 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% |
2.25%
0.90%
자본화:
|
볼륨(24시간):