Stockscreener 앱 받기
185.70
0.56%
-1.04
Enpro Inc 주식 (NPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $187.6 | $183.6 | $3.97 | 122,946.0 | -0.56% |
| 2025-01-30 | $188.1 | $183.0 | $5.08 | 85,597.0 | +2.10% |
| 2025-01-29 | $183.6 | $179.6 | $3.95 | 152,853.0 | +0.69% |
| 2025-01-28 | $181.7 | $177.2 | $4.57 | 92,275.0 | +2.14% |
| 2025-01-27 | $178.9 | $175.2 | $3.72 | 162,623.0 | -0.84% |
| 2025-01-24 | $179.5 | $177.2 | $2.26 | 80,756.0 | +0.50% |
| 2025-01-23 | $179.1 | $177.1 | $1.96 | 87,112.0 | +0.23% |
| 2025-01-22 | $178.4 | $174.9 | $3.44 | 83,128.0 | +0.96% |
| 2025-01-21 | $177.3 | $173.8 | $3.52 | 55,463.0 | +1.70% |
| 2025-01-17 | $174.1 | $171.2 | $2.98 | 58,537.0 | +1.27% |
| 2025-01-16 | $171.6 | $167.0 | $4.59 | 78,665.0 | +1.71% |
| 2025-01-15 | $171.0 | $167.3 | $3.67 | 94,481.0 | +1.00% |
| 2025-01-14 | $167.5 | $164.8 | $2.63 | 82,172.0 | +1.93% |
| 2025-01-13 | $163.9 | $159.3 | $4.62 | 90,493.0 | +1.44% |
| 2025-01-10 | $162.4 | $158.2 | $4.18 | 124,608.0 | -2.11% |
| 2025-01-08 | $167.0 | $163.4 | $3.60 | 111,436.0 | -2.27% |
| 2025-01-07 | $171.0 | $167.2 | $3.80 | 99,812.0 | -0.79% |
| 2025-01-06 | $173.5 | $169.7 | $3.79 | 60,975.0 | -0.62% |
| 2025-01-03 | $171.4 | $168.4 | $3.09 | 65,419.0 | +1.02% |
Enpro Inc 주식 (NPO) 연도별 가격 이력
이 심층 분석에서는 Enpro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enpro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enpro Inc 주식 (NPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $188.1 | $158.2 | $29.83 | 1,962,714.0 | +7.68% |
Enpro Inc 주식 (NPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $197.9 | $170.1 | $27.82 | 2,631,388.0 | -8.88% |
| 2024-11 | $191.1 | $136.7 | $54.38 | 2,630,698.0 | +29.87% |
| 2024-10 | $163.6 | $145.6 | $17.97 | 1,649,101.0 | -10.22% |
| 2024-09 | $165.8 | $141.9 | $23.98 | 1,693,149.0 | +0.84% |
| 2024-08 | $172.8 | $143.1 | $29.67 | 1,803,378.0 | -5.91% |
| 2024-07 | $176.1 | $141.2 | $34.89 | 1,713,736.0 | +17.43% |
| 2024-06 | $154.6 | $142.4 | $12.21 | 2,129,130.0 | -5.02% |
| 2024-05 | $155.6 | $142.5 | $13.15 | 2,337,743.0 | +2.08% |
| 2024-04 | $170.5 | $147.3 | $23.20 | 2,291,391.0 | -11.04% |
| 2024-03 | $170.6 | $150.4 | $20.19 | 1,898,462.0 | +8.31% |
| 2024-02 | $167.2 | $140.0 | $27.20 | 2,069,684.0 | +4.31% |
| 2024-01 | $160.0 | $140.9 | $19.10 | 1,808,385.0 | -4.70% |
Enpro Inc 주식 (NPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.7 | $127.4 | $34.25 | 2,299,023.0 | +22.04% |
| 2023-11 | $130.1 | $110.0 | $20.06 | 1,591,150.0 | +15.64% |
| 2023-10 | $128.9 | $106.1 | $22.83 | 1,612,407.0 | -8.36% |
| 2023-09 | $138.2 | $119.7 | $18.51 | 1,663,054.0 | -11.14% |
| 2023-08 | $141.2 | $124.2 | $17.04 | 1,685,312.0 | -1.72% |
| 2023-07 | $144.9 | $130.2 | $14.67 | 1,684,462.0 | +3.93% |
| 2023-06 | $134.8 | $100.8 | $34.04 | 3,682,858.0 | +32.10% |
| 2023-05 | $105.4 | $93.23 | $12.18 | 2,424,997.0 | +7.22% |
| 2023-04 | $104.7 | $92.04 | $12.64 | 1,689,215.0 | -9.26% |
| 2023-03 | $111.5 | $91.74 | $19.76 | 3,072,459.0 | -3.36% |
| 2023-02 | $121.4 | $105.7 | $15.66 | 1,988,813.0 | -11.21% |
| 2023-01 | $121.3 | $107.3 | $14.03 | 1,484,691.0 | +11.39% |
1.85%
0.20%
자본화:
|
볼륨(24시간):