Stockscreener 앱 받기
8.11
1.00%
0.08
시간 외 거래:
8.03
-0.08
-0.99%
Nl Industries Inc 주식 (NL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $8.17 | $7.90 | $0.2724 | 20,532.0 | +1.00% |
| 2024-11-21 | $8.17 | $7.96 | $0.21 | 15,616.0 | +1.26% |
| 2024-11-20 | $7.94 | $7.51 | $0.4315 | 22,388.0 | +2.45% |
| 2024-11-19 | $7.77 | $7.55 | $0.22 | 13,104.0 | +0.26% |
| 2024-11-18 | $8.05 | $7.71 | $0.34 | 30,478.0 | -3.14% |
| 2024-11-15 | $8.17 | $7.72 | $0.45 | 34,494.0 | +1.79% |
| 2024-11-14 | $7.92 | $7.62 | $0.30 | 20,045.0 | +0.38% |
| 2024-11-13 | $7.94 | $7.58 | $0.355 | 68,050.0 | +1.30% |
| 2024-11-12 | $8.18 | $7.65 | $0.53 | 23,880.0 | -5.52% |
| 2024-11-11 | $8.21 | $7.66 | $0.55 | 61,554.0 | -0.73% |
| 2024-11-08 | $8.21 | $7.69 | $0.5182 | 21,272.0 | +4.45% |
| 2024-11-07 | $8.60 | $7.81 | $0.79 | 26,154.0 | -8.50% |
| 2024-11-06 | $8.69 | $7.94 | $0.75 | 61,139.0 | +8.46% |
| 2024-11-05 | $7.95 | $7.65 | $0.30 | 12,507.0 | +3.94% |
| 2024-11-04 | $7.79 | $7.48 | $0.3143 | 26,698.0 | -1.30% |
| 2024-11-01 | $7.81 | $7.50 | $0.3055 | 12,079.0 | +3.07% |
| 2024-10-31 | $8.13 | $7.49 | $0.64 | 33,280.0 | -7.19% |
| 2024-10-30 | $8.07 | $7.78 | $0.2899 | 21,929.0 | +2.41% |
| 2024-10-29 | $7.90 | $7.78 | $0.1157 | 12,540.0 | +0.77% |
| 2024-10-28 | $7.99 | $7.79 | $0.20 | 15,097.0 | +0.77% |
| 2024-10-25 | $7.96 | $7.72 | $0.24 | 9,887.0 | -1.02% |
| 2024-10-24 | $8.02 | $7.81 | $0.2085 | 15,160.0 | -2.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.69 | $7.48 | $1.21 | 490,522.0 | +8.28% |
| 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% |
Nl Industries Inc 주식 (NL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.32 | $6.13 | $1.19 | 480,007.0 | +0.15% |
| 2022-11 | $8.90 | $6.57 | $2.33 | 400,120.0 | -22.37% |
| 2022-10 | $8.95 | $7.40 | $1.55 | 349,963.0 | +13.32% |
| 2022-09 | $8.92 | $7.35 | $1.57 | 527,077.0 | -12.26% |
| 2022-08 | $10.71 | $8.09 | $2.62 | 1,162,472.0 | -5.57% |
| 2022-07 | $9.94 | $8.65 | $1.29 | 794,707.0 | -5.47% |
| 2022-06 | $10.20 | $8.22 | $1.98 | 1,088,939.0 | +7.52% |
| 2022-05 | $9.41 | $6.68 | $2.73 | 799,113.0 | +33.43% |
| 2022-04 | $7.60 | $6.72 | $0.8799 | 348,011.0 | -4.31% |
| 2022-03 | $7.45 | $6.06 | $1.39 | 513,904.0 | +12.70% |
| 2022-02 | $7.02 | $5.54 | $1.48 | 435,603.0 | -1.85% |
| 2022-01 | $7.62 | $6.28 | $1.34 | 319,990.0 | -12.16% |
3.34%
0.17%
자본화:
|
볼륨(24시간):