Stockscreener 앱 받기
23.93
0.34%
0.08
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $24.04 | $23.73 | $0.31 | 96,871.0 | +0.34% |
| 2024-11-26 | $23.86 | $23.47 | $0.39 | 109,432.0 | +0.63% |
| 2024-11-25 | $24.04 | $23.57 | $0.4692 | 211,484.0 | -0.08% |
| 2024-11-22 | $24.07 | $23.56 | $0.509 | 418,333.0 | -0.55% |
| 2024-11-21 | $24.05 | $23.61 | $0.4415 | 261,408.0 | +1.02% |
| 2024-11-20 | $23.72 | $23.35 | $0.374 | 191,679.0 | +0.00% |
| 2024-11-19 | $23.63 | $23.25 | $0.38 | 134,588.0 | +0.90% |
| 2024-11-18 | $23.43 | $22.84 | $0.59 | 226,225.0 | +2.41% |
| 2024-11-15 | $23.20 | $22.83 | $0.37 | 208,905.0 | -0.44% |
| 2024-11-14 | $23.15 | $22.90 | $0.25 | 115,685.0 | -0.39% |
| 2024-11-13 | $23.28 | $22.76 | $0.5213 | 253,551.0 | +0.26% |
| 2024-11-12 | $23.37 | $22.89 | $0.48 | 170,199.0 | -1.20% |
| 2024-11-11 | $23.58 | $23.04 | $0.54 | 331,845.0 | +0.91% |
| 2024-11-08 | $23.37 | $22.87 | $0.50 | 261,474.0 | -0.30% |
| 2024-11-07 | $23.26 | $22.63 | $0.63 | 215,289.0 | +0.22% |
| 2024-11-06 | $23.10 | $22.11 | $0.99 | 383,827.0 | +6.36% |
| 2024-11-05 | $21.95 | $21.24 | $0.705 | 633,596.0 | +0.09% |
| 2024-11-04 | $22.04 | $21.66 | $0.38 | 352,004.0 | -0.82% |
| 2024-11-01 | $22.20 | $21.73 | $0.47 | 223,558.0 | +0.18% |
| 2024-10-31 | $22.16 | $21.75 | $0.41 | 469,411.0 | -1.98% |
| 2024-10-30 | $22.55 | $22.09 | $0.462 | 227,414.0 | +0.09% |
| 2024-10-29 | $22.23 | $21.94 | $0.29 | 216,435.0 | +0.50% |
Usa Compression Partners Lp 주식 (USAC) 연도별 가격 이력
이 심층 분석에서는 Usa Compression Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Usa Compression Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.07 | $21.24 | $2.83 | 4,896,824.0 | +9.72% |
| 2024-10 | $23.35 | $21.56 | $1.79 | 5,167,122.0 | -4.84% |
| 2024-09 | $23.34 | $21.61 | $1.73 | 3,871,805.0 | +1.82% |
| 2024-08 | $23.20 | $21.06 | $2.14 | 8,572,598.0 | -1.87% |
| 2024-07 | $24.90 | $22.60 | $2.30 | 5,908,336.0 | -3.33% |
| 2024-06 | $24.50 | $23.29 | $1.21 | 11,209,145.0 | -3.14% |
| 2024-05 | $25.47 | $23.69 | $1.78 | 6,773,261.0 | +1.11% |
| 2024-04 | $28.47 | $24.13 | $4.34 | 5,412,687.0 | -9.15% |
| 2024-03 | $28.38 | $24.82 | $3.56 | 5,856,479.0 | +6.81% |
| 2024-02 | $25.82 | $22.53 | $3.29 | 11,530,937.0 | +0.08% |
| 2024-01 | $26.93 | $22.96 | $3.97 | 8,750,116.0 | +9.29% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.24 | $22.56 | $3.68 | 24,432,954.0 | -4.12% |
| 2023-11 | $26.61 | $23.17 | $3.44 | 6,430,599.0 | -5.14% |
| 2023-10 | $26.59 | $23.02 | $3.57 | 7,458,907.0 | +5.20% |
| 2023-09 | $26.40 | $21.38 | $5.02 | 4,877,062.0 | +12.44% |
| 2023-08 | $22.09 | $19.64 | $2.45 | 2,876,535.0 | +6.58% |
| 2023-07 | $20.73 | $19.40 | $1.33 | 2,678,023.0 | +0.86% |
| 2023-06 | $20.59 | $18.51 | $2.08 | 2,075,509.0 | +5.67% |
| 2023-05 | $21.08 | $18.48 | $2.60 | 3,140,003.0 | -10.62% |
| 2023-04 | $21.84 | $20.41 | $1.43 | 2,834,301.0 | -1.09% |
| 2023-03 | $21.95 | $19.39 | $2.56 | 4,713,269.0 | +0.96% |
| 2023-02 | $21.64 | $20.01 | $1.63 | 4,660,592.0 | +1.11% |
| 2023-01 | $21.24 | $18.95 | $2.29 | 3,661,734.0 | +5.99% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.40 | $17.95 | $2.45 | 5,977,377.0 | +6.31% |
| 2022-11 | $18.72 | $17.27 | $1.45 | 2,092,809.0 | +1.55% |
| 2022-10 | $18.88 | $17.09 | $1.79 | 3,364,646.0 | +3.97% |
| 2022-09 | $18.57 | $15.87 | $2.70 | 2,311,877.0 | -3.65% |
| 2022-08 | $18.91 | $17.07 | $1.84 | 2,167,975.0 | +1.92% |
| 2022-07 | $18.04 | $16.15 | $1.89 | 2,796,099.0 | +5.98% |
| 2022-06 | $19.94 | $14.90 | $5.04 | 5,247,368.0 | -8.93% |
| 2022-05 | $18.49 | $16.66 | $1.83 | 2,859,811.0 | +3.61% |
| 2022-04 | $20.14 | $17.13 | $3.01 | 4,407,982.0 | +0.62% |
| 2022-03 | $18.49 | $16.91 | $1.58 | 5,354,510.0 | +0.46% |
| 2022-02 | $17.53 | $15.55 | $1.98 | 3,948,919.0 | +11.30% |
| 2022-01 | $17.69 | $15.09 | $2.60 | 5,107,967.0 | -9.74% |
1.27%
0.52%
자본화:
|
볼륨(24시간):