Stockscreener 앱 받기
5.85
1.85%
-0.11
시간 외 거래:
6.00
0.15
+2.56%
Nl Industries Inc 주식 (NL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.21 | $5.85 | $0.3631 | 41,186.0 | -1.85% |
| 2025-10-09 | $6.10 | $5.91 | $0.19 | 18,599.0 | -1.49% |
| 2025-10-08 | $6.15 | $5.95 | $0.20 | 13,753.0 | +2.20% |
| 2025-10-07 | $6.27 | $5.91 | $0.36 | 26,193.0 | -1.99% |
| 2025-10-06 | $6.25 | $6.04 | $0.21 | 17,364.0 | -1.63% |
| 2025-10-03 | $6.16 | $6.03 | $0.1301 | 21,665.0 | -0.16% |
| 2025-10-02 | $6.21 | $6.08 | $0.131 | 10,214.0 | -0.32% |
| 2025-10-01 | $6.29 | $6.13 | $0.16 | 18,161.0 | +0.33% |
| 2025-09-30 | $6.17 | $6.02 | $0.155 | 17,949.0 | +0.65% |
| 2025-09-29 | $6.19 | $6.03 | $0.1575 | 8,630.0 | +0.00% |
| 2025-09-26 | $6.14 | $5.90 | $0.24 | 22,459.0 | +4.27% |
| 2025-09-25 | $6.11 | $5.81 | $0.2992 | 34,548.0 | -3.78% |
| 2025-09-24 | $6.09 | $5.96 | $0.1336 | 25,005.0 | +0.33% |
| 2025-09-23 | $6.13 | $5.97 | $0.16 | 27,429.0 | +1.00% |
| 2025-09-22 | $6.24 | $5.98 | $0.26 | 45,172.0 | +2.39% |
| 2025-09-19 | $6.35 | $5.87 | $0.48 | 98,416.0 | -6.97% |
| 2025-09-18 | $6.35 | $6.05 | $0.2987 | 43,287.0 | +3.95% |
| 2025-09-17 | $6.23 | $6.05 | $0.18 | 20,025.0 | -0.16% |
| 2025-09-16 | $6.22 | $6.05 | $0.173 | 19,326.0 | -2.25% |
| 2025-09-15 | $6.28 | $6.01 | $0.27 | 21,823.0 | +3.15% |
| 2025-09-12 | $6.29 | $6.00 | $0.29 | 38,119.0 | -3.05% |
| 2025-09-11 | $6.22 | $6.04 | $0.18 | 31,400.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $6.29 | $5.85 | $0.44 | 208,321.0 | -4.88% |
| 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% |
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% |
1.78%
2.53%
자본화:
|
볼륨(24시간):