Stockscreener 앱 받기
8.07
3.93%
-0.33
시간 외 거래:
8.07
Nl Industries Inc 주식 (NL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $8.48 | $8.00 | $0.485 | 12,171.0 | -3.93% |
| 2025-05-08 | $8.81 | $8.23 | $0.5827 | 20,059.0 | -7.39% |
| 2025-05-07 | $9.27 | $8.62 | $0.645 | 31,556.0 | +4.01% |
| 2025-05-06 | $8.81 | $8.22 | $0.5858 | 21,897.0 | +0.58% |
| 2025-05-05 | $8.92 | $8.61 | $0.31 | 24,677.0 | -2.47% |
| 2025-05-02 | $8.90 | $8.52 | $0.38 | 17,802.0 | +4.47% |
| 2025-05-01 | $8.60 | $8.36 | $0.24 | 10,880.0 | -0.82% |
| 2025-04-30 | $8.69 | $8.26 | $0.435 | 31,101.0 | +2.51% |
| 2025-04-29 | $8.45 | $8.14 | $0.31 | 18,143.0 | -0.48% |
| 2025-04-28 | $8.49 | $8.15 | $0.3399 | 26,998.0 | +0.12% |
| 2025-04-25 | $8.40 | $8.20 | $0.20 | 17,312.0 | +0.00% |
| 2025-04-24 | $8.43 | $7.92 | $0.5117 | 32,639.0 | +6.06% |
| 2025-04-23 | $7.97 | $7.76 | $0.205 | 18,283.0 | +3.26% |
| 2025-04-22 | $7.89 | $7.57 | $0.32 | 34,453.0 | +2.82% |
| 2025-04-21 | $7.73 | $7.45 | $0.28 | 24,309.0 | -3.37% |
| 2025-04-17 | $7.88 | $7.51 | $0.375 | 15,432.0 | +1.85% |
| 2025-04-16 | $7.70 | $7.44 | $0.2596 | 76,656.0 | -0.13% |
| 2025-04-15 | $7.88 | $7.40 | $0.4813 | 42,706.0 | -1.43% |
| 2025-04-14 | $8.10 | $7.59 | $0.51 | 21,770.0 | -3.02% |
| 2025-04-11 | $8.00 | $7.67 | $0.3252 | 27,098.0 | +3.52% |
| 2025-04-10 | $7.89 | $7.40 | $0.49 | 15,372.0 | -3.16% |
| 2025-04-09 | $8.16 | $7.03 | $1.13 | 39,450.0 | +6.88% |
Nl Industries Inc 주식 (NL) 연도별 가격 이력
이 심층 분석에서는 Nl Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nl Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nl Industries Inc 주식 (NL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.27 | $8.00 | $1.27 | 151,213.0 | -5.94% |
| 2025-04 | $8.69 | $6.96 | $1.73 | 592,773.0 | +8.61% |
| 2025-03 | $8.21 | $6.28 | $1.93 | 555,501.0 | +14.99% |
| 2025-02 | $7.63 | $6.67 | $0.96 | 451,508.0 | -10.78% |
| 2025-01 | $8.46 | $7.13 | $1.33 | 645,206.0 | -0.90% |
Nl Industries Inc 주식 (NL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.42 | $7.57 | $1.85 | 771,329.0 | -2.64% |
| 2024-11 | $8.69 | $7.48 | $1.21 | 559,771.0 | +6.14% |
| 2024-10 | $8.25 | $6.93 | $1.32 | 515,292.0 | +0.81% |
| 2024-09 | $7.45 | $5.79 | $1.66 | 611,306.0 | +12.24% |
| 2024-08 | $7.09 | $5.20 | $1.89 | 861,018.0 | +3.60% |
| 2024-07 | $6.71 | $5.67 | $1.04 | 808,380.0 | +5.97% |
| 2024-06 | $7.46 | $5.72 | $1.74 | 690,377.0 | -17.96% |
| 2024-05 | $8.93 | $6.28 | $2.65 | 1,181,670.0 | -10.48% |
| 2024-04 | $8.60 | $7.18 | $1.42 | 879,454.0 | +12.01% |
| 2024-03 | $7.40 | $5.00 | $2.40 | 647,395.0 | +43.73% |
| 2024-02 | $5.44 | $5.01 | $0.43 | 316,078.0 | -2.86% |
| 2024-01 | $5.60 | $5.14 | $0.46 | 368,453.0 | -6.42% |
Nl Industries Inc 주식 (NL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.78 | $4.46 | $1.32 | 770,503.0 | +9.57% |
| 2023-11 | $5.32 | $4.53 | $0.79 | 437,557.0 | +2.81% |
| 2023-10 | $4.98 | $4.56 | $0.42 | 328,506.0 | +4.84% |
| 2023-09 | $5.15 | $4.51 | $0.64 | 528,243.0 | -8.12% |
| 2023-08 | $5.93 | $5.11 | $0.8214 | 414,610.0 | -10.86% |
| 2023-07 | $5.92 | $5.45 | $0.47 | 437,550.0 | +4.88% |
| 2023-06 | $6.22 | $5.39 | $0.83 | 536,161.0 | -1.07% |
| 2023-05 | $6.37 | $5.39 | $0.98 | 425,864.0 | -13.06% |
| 2023-04 | $6.70 | $6.04 | $0.66 | 328,895.0 | +6.11% |
| 2023-03 | $7.47 | $5.75 | $1.72 | 465,214.0 | -16.64% |
| 2023-02 | $7.50 | $7.00 | $0.50 | 248,357.0 | +2.97% |
| 2023-01 | $7.64 | $6.30 | $1.34 | 297,119.0 | +3.67% |
8.56%
0.64%
자본화:
|
볼륨(24시간):