Stockscreener 앱 받기
0.76%
시간 외 거래:
NiSource Inc 주식 (NI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $29.05 | $28.50 | $0.545 | 4,245,104.0 | -0.76% |
| 2024-05-09 | $28.97 | $28.32 | $0.655 | 7,752,267.0 | +0.63% |
| 2024-05-08 | $29.02 | $28.48 | $0.54 | 5,881,900.0 | -1.14% |
| 2024-05-07 | $29.16 | $28.75 | $0.415 | 5,358,758.0 | +1.01% |
| 2024-05-06 | $28.80 | $28.38 | $0.42 | 4,355,911.0 | +0.77% |
| 2024-05-03 | $28.74 | $28.30 | $0.44 | 3,391,906.0 | +0.14% |
| 2024-05-02 | $28.52 | $28.08 | $0.435 | 3,450,687.0 | +1.42% |
| 2024-05-01 | $28.42 | $27.78 | $0.64 | 3,330,072.0 | +0.86% |
| 2024-04-30 | $28.02 | $27.46 | $0.565 | 3,522,934.0 | -0.14% |
| 2024-04-29 | $28.03 | $27.74 | $0.29 | 2,512,358.0 | -0.14% |
| 2024-04-26 | $28.21 | $27.92 | $0.29 | 4,504,682.0 | -0.57% |
| 2024-04-25 | $28.25 | $27.82 | $0.43 | 4,193,113.0 | -0.28% |
| 2024-04-24 | $28.22 | $27.54 | $0.68 | 5,163,870.0 | +0.90% |
| 2024-04-23 | $28.09 | $27.71 | $0.38 | 2,511,771.0 | +0.07% |
| 2024-04-22 | $28.02 | $27.47 | $0.55 | 3,068,188.0 | +1.20% |
| 2024-04-19 | $27.81 | $27.46 | $0.35 | 5,625,960.0 | +0.66% |
| 2024-04-18 | $27.45 | $27.05 | $0.405 | 2,897,264.0 | +0.92% |
| 2024-04-17 | $27.23 | $26.70 | $0.525 | 3,234,363.0 | +2.22% |
| 2024-04-16 | $26.80 | $26.25 | $0.545 | 3,123,393.0 | -0.97% |
| 2024-04-15 | $27.32 | $26.68 | $0.64 | 3,327,899.0 | -0.92% |
| 2024-04-12 | $27.48 | $27.00 | $0.49 | 3,484,008.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $29.16 | $27.78 | $1.38 | 42,011,709.0 | +2.94% |
| 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% |
2.10%
자본화:
|
볼륨(24시간):