Stockscreener 앱 받기
5.81
2.68%
-0.16
시간 외 거래:
5.82
0.01
+0.17%
Nl Industries Inc 주식 (NL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $6.01 | $5.81 | $0.20 | 31,316.0 | -2.68% |
| 2026-05-08 | $6.12 | $5.97 | $0.15 | 86,164.0 | -0.67% |
| 2026-05-07 | $6.14 | $5.92 | $0.215 | 14,624.0 | +1.52% |
| 2026-05-06 | $6.04 | $5.86 | $0.18 | 34,494.0 | +1.02% |
| 2026-05-05 | $6.01 | $5.86 | $0.15 | 18,774.0 | -0.68% |
| 2026-05-04 | $6.08 | $5.83 | $0.255 | 32,643.0 | -3.44% |
| 2026-05-01 | $6.11 | $5.98 | $0.13 | 19,453.0 | +1.83% |
| 2026-04-30 | $6.00 | $5.87 | $0.135 | 30,955.0 | +0.50% |
| 2026-04-29 | $6.00 | $5.94 | $0.06 | 23,809.0 | +0.00% |
| 2026-04-28 | $5.98 | $5.85 | $0.13 | 11,435.0 | +2.05% |
| 2026-04-27 | $6.00 | $5.85 | $0.15 | 29,267.0 | -2.01% |
| 2026-04-24 | $5.98 | $5.77 | $0.2064 | 24,981.0 | +2.40% |
| 2026-04-23 | $5.97 | $5.76 | $0.2098 | 25,098.0 | -1.85% |
| 2026-04-22 | $5.94 | $5.79 | $0.15 | 26,750.0 | +3.30% |
| 2026-04-21 | $5.79 | $5.72 | $0.065 | 26,768.0 | +0.00% |
| 2026-04-20 | $5.82 | $5.73 | $0.09 | 34,555.0 | -1.71% |
| 2026-04-17 | $5.90 | $5.80 | $0.0991 | 22,905.0 | +0.52% |
| 2026-04-16 | $5.82 | $5.76 | $0.06 | 12,678.0 | +0.00% |
| 2026-04-15 | $5.85 | $5.77 | $0.0795 | 20,084.0 | -0.85% |
| 2026-04-14 | $5.94 | $5.78 | $0.16 | 35,084.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.14 | $5.81 | $0.33 | 268,784.0 | -3.17% |
| 2026-04 | $6.00 | $5.58 | $0.42 | 518,884.0 | +2.92% |
| 2026-03 | $6.35 | $5.36 | $0.99 | 1,176,512.0 | -5.66% |
| 2026-02 | $6.52 | $5.80 | $0.72 | 1,175,822.0 | +1.64% |
| 2026-01 | $6.74 | $5.34 | $1.40 | 1,479,526.0 | +11.15% |
Nl Industries Inc 주식 (NL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.90 | $5.14 | $0.7599 | 637,007.0 | -6.55% |
| 2025-11 | $6.02 | $5.04 | $0.9799 | 509,495.0 | -6.61% |
| 2025-10 | $6.29 | $5.69 | $0.60 | 776,495.0 | -1.63% |
| 2025-09 | $6.76 | $5.81 | $0.95 | 617,923.0 | -5.96% |
| 2025-08 | $6.82 | $5.45 | $1.37 | 627,517.0 | +6.00% |
| 2025-07 | $6.96 | $5.98 | $0.98 | 860,348.0 | -3.59% |
| 2025-06 | $7.43 | $5.29 | $2.14 | 1,372,920.0 | -12.21% |
| 2025-05 | $9.27 | $7.12 | $2.15 | 602,250.0 | -15.03% |
| 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% |
0.74%
1.84%
자본화:
|
볼륨(24시간):