Stockscreener 앱 받기
24.35
1.50%
+0.36
USA Compression Partners LP 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $24.46 | $23.94 | $0.52 | 344,126.0 | +1.50% |
| 2024-05-13 | $24.88 | $23.73 | $1.15 | 397,227.0 | -2.16% |
| 2024-05-10 | $25.28 | $24.31 | $0.9694 | 208,781.0 | -2.19% |
| 2024-05-09 | $25.47 | $24.94 | $0.53 | 237,589.0 | -0.44% |
| 2024-05-08 | $25.34 | $24.68 | $0.66 | 601,827.0 | +0.96% |
| 2024-05-07 | $25.17 | $24.21 | $0.96 | 480,473.0 | +3.06% |
| 2024-05-06 | $24.59 | $24.06 | $0.53 | 449,703.0 | -0.62% |
| 2024-05-03 | $24.77 | $24.32 | $0.45 | 301,318.0 | -0.69% |
| 2024-05-02 | $24.81 | $24.18 | $0.63 | 237,876.0 | +2.08% |
| 2024-05-01 | $24.42 | $23.84 | $0.583 | 212,458.0 | -0.87% |
| 2024-04-30 | $24.65 | $24.13 | $0.52 | 134,420.0 | -1.90% |
| 2024-04-29 | $24.85 | $24.51 | $0.34 | 118,900.0 | +0.24% |
| 2024-04-26 | $24.98 | $24.57 | $0.415 | 243,157.0 | -0.85% |
| 2024-04-25 | $25.11 | $24.59 | $0.52 | 214,107.0 | +0.40% |
| 2024-04-24 | $25.07 | $24.55 | $0.515 | 156,181.0 | -0.76% |
| 2024-04-23 | $25.00 | $24.55 | $0.4499 | 200,575.0 | +0.56% |
| 2024-04-22 | $24.98 | $24.55 | $0.43 | 289,532.0 | +0.08% |
| 2024-04-19 | $25.17 | $24.51 | $0.66 | 313,976.0 | -1.47% |
| 2024-04-18 | $25.50 | $25.02 | $0.48 | 311,073.0 | +0.72% |
| 2024-04-17 | $25.50 | $24.86 | $0.6399 | 313,678.0 | -0.12% |
| 2024-04-16 | $25.43 | $24.56 | $0.8721 | 552,583.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $25.47 | $23.73 | $1.74 | 3,815,504.0 | +0.50% |
| 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% |
2.22%
0.12%
자본화:
|
볼륨(24시간):