Stockscreener 앱 받기
3.69
0.54%
+0.02
New York Community Bancorp Inc. 주식 (NYCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.75 | $3.62 | $0.125 | 8,774,889.0 | +0.54% |
| 2024-05-16 | $3.75 | $3.65 | $0.105 | 11,032,029.0 | +0.00% |
| 2024-05-15 | $4.01 | $3.61 | $0.40 | 24,590,460.0 | -5.66% |
| 2024-05-14 | $3.95 | $3.76 | $0.19 | 21,841,006.0 | +4.85% |
| 2024-05-13 | $3.74 | $3.40 | $0.34 | 17,159,997.0 | +7.54% |
| 2024-05-10 | $3.63 | $3.44 | $0.195 | 10,247,089.0 | -3.90% |
| 2024-05-09 | $3.62 | $3.52 | $0.095 | 10,305,932.0 | +0.28% |
| 2024-05-08 | $3.62 | $3.48 | $0.14 | 13,146,187.0 | -2.45% |
| 2024-05-07 | $3.79 | $3.62 | $0.16 | 17,933,775.0 | +0.55% |
| 2024-05-06 | $3.68 | $3.52 | $0.16 | 18,309,126.0 | +3.40% |
| 2024-05-03 | $3.65 | $3.40 | $0.25 | 26,480,180.0 | +4.75% |
| 2024-05-02 | $3.42 | $3.24 | $0.1775 | 23,149,259.0 | -0.88% |
| 2024-05-01 | $3.63 | $3.00 | $0.63 | 94,435,446.0 | +28.30% |
| 2024-04-30 | $2.82 | $2.62 | $0.20 | 23,639,210.0 | -5.02% |
| 2024-04-29 | $3.03 | $2.75 | $0.28 | 17,860,625.0 | -6.06% |
| 2024-04-26 | $3.10 | $2.96 | $0.14 | 19,338,720.0 | -3.26% |
| 2024-04-25 | $3.10 | $2.97 | $0.135 | 10,860,145.0 | +0.33% |
| 2024-04-24 | $3.17 | $2.99 | $0.18 | 11,737,941.0 | -3.77% |
| 2024-04-23 | $3.20 | $3.09 | $0.11 | 13,252,852.0 | +1.92% |
| 2024-04-22 | $3.12 | $2.93 | $0.1899 | 12,179,087.0 | +5.76% |
| 2024-04-19 | $2.99 | $2.90 | $0.09 | 11,422,631.0 | +0.00% |
| 2024-04-18 | $2.98 | $2.91 | $0.07 | 9,357,804.0 | -0.67% |
New York Community Bancorp Inc. 주식 (NYCB) 연도별 가격 이력
이 심층 분석에서는 New York Community Bancorp Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NYCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New York Community Bancorp Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New York Community Bancorp Inc. 주식 (NYCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.01 | $3.00 | $1.01 | 306,180,264.0 | +39.25% |
| 2024-04 | $3.35 | $2.62 | $0.7289 | 371,958,978.0 | -17.70% |
| 2024-03 | $4.40 | $1.70 | $2.70 | 1,118,254,992.0 | -32.78% |
| 2024-02 | $6.56 | $3.60 | $2.96 | 1,019,664,334.0 | -25.97% |
| 2024-01 | $10.62 | $5.58 | $5.04 | 278,047,438.0 | -36.75% |
New York Community Bancorp Inc. 주식 (NYCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.49 | $9.33 | $2.16 | 209,324,039.0 | +8.71% |
| 2023-11 | $10.06 | $8.90 | $1.16 | 179,053,496.0 | -0.74% |
| 2023-10 | $11.37 | $9.12 | $2.25 | 231,810,389.0 | -16.40% |
| 2023-09 | $12.47 | $10.96 | $1.51 | 157,111,662.0 | -7.65% |
| 2023-08 | $13.74 | $11.64 | $2.10 | 179,577,784.0 | -11.46% |
| 2023-07 | $14.22 | $10.91 | $3.31 | 190,229,204.0 | +23.40% |
| 2023-06 | $11.40 | $10.29 | $1.11 | 209,548,727.0 | +9.34% |
| 2023-05 | $11.21 | $9.04 | $2.17 | 316,488,491.0 | -3.84% |
| 2023-04 | $10.79 | $8.50 | $2.29 | 294,277,166.0 | +18.25% |
| 2023-03 | $9.35 | $5.81 | $3.54 | 612,137,705.0 | +1.80% |
| 2023-02 | $10.44 | $8.86 | $1.58 | 141,394,554.0 | -11.11% |
| 2023-01 | $10.17 | $8.60 | $1.57 | 160,579,774.0 | +16.16% |
New York Community Bancorp Inc. 주식 (NYCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.42 | $8.32 | $1.10 | 225,853,263.0 | -8.02% |
| 2022-11 | $10.23 | $8.66 | $1.57 | 318,244,586.0 | +0.43% |
| 2022-10 | $9.71 | $8.17 | $1.54 | 263,739,888.0 | +9.14% |
| 2022-09 | $10.13 | $8.49 | $1.64 | 131,180,834.0 | -12.87% |
| 2022-08 | $11.02 | $9.78 | $1.24 | 97,015,234.0 | -7.82% |
| 2022-07 | $10.71 | $8.91 | $1.80 | 106,381,599.0 | +16.32% |
| 2022-06 | $10.14 | $8.50 | $1.64 | 145,329,168.0 | -8.52% |
| 2022-05 | $10.09 | $8.73 | $1.36 | 199,910,009.0 | +8.01% |
| 2022-04 | $10.82 | $9.21 | $1.61 | 159,502,635.0 | -13.81% |
| 2022-03 | $11.73 | $10.72 | $1.01 | 179,489,062.0 | -7.11% |
| 2022-02 | $11.88 | $10.88 | $1.01 | 140,251,904.0 | -1.03% |
| 2022-01 | $13.56 | $11.42 | $2.14 | 150,358,930.0 | -4.50% |
0.00%
0.45%
자본화:
|
볼륨(24시간):