Hot Features
프리미엄
Enpro Inc (NPO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.28 | 5.19247985676 | 178.72 | 188 | 175.225 | 123781 | 180.38172906 | CS |
| 4 | 14.31 | 8.23881628188 | 173.69 | 188 | 158.22 | 94043 | 172.17378743 | CS |
| 12 | 23.36 | 14.1885325559 | 164.64 | 197.94 | 158.22 | 117678 | 178.99558999 | CS |
| 26 | 15.93 | 9.25786017319 | 172.07 | 197.94 | 136.68 | 100674 | 166.83835671 | CS |
| 52 | 32.44 | 20.8536898946 | 155.56 | 197.94 | 136.68 | 99768 | 160.78550151 | CS |
| 156 | 86.45 | 85.1304775972 | 101.55 | 197.94 | 76.14 | 99534 | 127.37836206 | CS |
| 260 | 128.16 | 214.171122995 | 59.84 | 197.94 | 30.04 | 99317 | 105.2693096 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 186.74 | 3.84 | 2.10 | 185.04 | 188.05 | 183.08 | 85603 |
| 1738194000 | 182.9 | 1.26 | 0.69 | 181.31 | 183.55 | 179.6 | 153871 |
| 1738107600 | 181.64 | 3.81 | 2.14 | 177.72 | 181.72 | 177.12 | 93986 |
| 1738021200 | 177.83 | -1.51 | -0.84 | 178.95 | 178.95 | 175.225 | 164346 |
| 1737762000 | 179.34 | 1.3 | 0.73 | 178.72 | 179.47 | 177.21 | 82922 |
| 1737675600 | 178.04 | 0 | 0.00 | 178.04 | 178.04 | 178.04 | 0 |
| 1737589200 | 178.04 | 1.69 | 0.96 | 176.94 | 178.37 | 174.93 | 83789 |
| 1737502800 | 176.35 | 2.95 | 1.70 | 174.07 | 177.29 | 173.7696 | 56598 |
| 1737157200 | 173.4 | 2.17 | 1.27 | 174.59 | 174.59 | 171.16 | 61396 |
| 1737070800 | 171.23 | 2.88 | 1.71 | 169.14 | 171.56 | 165.16999 | 82582 |
| 1736984400 | 168.35 | 1.66 | 1.00 | 171.02 | 171.02 | 167.35 | 95564 |
| 1736898000 | 166.69 | 3.16 | 1.93 | 164.47 | 167.475 | 164.47 | 91058 |
| 1736811600 | 163.53 | 2.32 | 1.44 | 159.02 | 163.905 | 159.02 | 93476 |
| 1736552400 | 161.21 | -3.47 | -2.11 | 160.93 | 162.4 | 158.22 | 135358 |
| 1736379600 | 164.68 | -3.82 | -2.27 | 166.25 | 167.02 | 163.41999 | 113807 |
| 1736293200 | 168.5 | -1.34 | -0.79 | 169.27 | 171.28 | 167.16 | 103280 |
| 1736206800 | 169.84 | -1.06 | -0.62 | 170.96 | 173.53 | 169.74 | 66618 |
| 1735947600 | 170.9 | 1.73 | 1.02 | 169.93 | 171.5 | 168.355 | 67062 |
| 1735861200 | 169.17 | -3.28 | -1.90 | 173.69 | 175.8994 | 168.87 | 53013 |
| 1735688400 | 172.45 | 0.15 | 0.09 | 173.45 | 174.7 | 172.41 | 56628 |
| 1735602000 | 172.3 | -1.24 | -0.71 | 173.24 | 173.79 | 170.12 | 51889 |
| 1735342800 | 173.54 | -2.55 | -1.45 | 174.41 | 175.8 | 171.55 | 72782 |
| 1735256400 | 176.09 | 1.36 | 0.78 | 173.23 | 176.4 | 172.58 | 50115 |
| 1735077840 | 174.73 | 3.86 | 2.26 | 170.41 | 174.89 | 170.27 | 30704 |
| 1734997200 | 170.87 | -2.35 | -1.36 | 172.73 | 173.22 | 170.63 | 95422 |
| 1734738000 | 173.22 | -2.18 | -1.24 | 172.5 | 178.325 | 172.15 | 303756 |
| 1734651600 | 175.4 | -0.46 | -0.26 | 178.86 | 179.35 | 174.64 | 108633 |
| 1734565200 | 175.86 | -11.34 | -6.06 | 188.86 | 189.35 | 175.5 | 195959 |
| 1734478800 | 187.2 | -3.94 | -2.06 | 189.33 | 189.715 | 187.085 | 103704 |
| 1734392400 | 191.14 | 1.83 | 0.97 | 190.4 | 191.64 | 187.85 | 94595 |
| 1734133200 | 189.31 | -1.45 | -0.76 | 190.5 | 190.8118 | 188.1 | 93463 |
| 1734046800 | 190.76 | 0.29 | 0.15 | 191.38 | 192.39 | 188.69 | 86593 |
| 1733960400 | 190.47 | 1.5 | 0.79 | 191.63 | 192.8699 | 189.33 | 111651 |
| 1733874000 | 188.97 | -5.32 | -2.74 | 194 | 194.17 | 188.86 | 115560 |
| 1733787600 | 194.29 | 1.29 | 0.67 | 193.5 | 197.94 | 191.98 | 134302 |
| 1733528400 | 193 | -2.16 | -1.11 | 196.78 | 197.365 | 191.575 | 405111 |
| 1733442000 | 195.16 | 0.66 | 0.34 | 194.38 | 195.28 | 192.925 | 235027 |
| 1733355600 | 194.5 | 2.87 | 1.50 | 192.13 | 194.67 | 191.955 | 118008 |
| 1733269200 | 191.63 | -2.31 | -1.19 | 193 | 194 | 189.94 | 181570 |
| 1733182800 | 193.94 | 4.84 | 2.56 | 189.23 | 194.08 | 188.845 | 160551 |
| 1732917840 | 189.1 | 1.08 | 0.57 | 190.14 | 191.065 | 188.92 | 80180 |
| 1732750800 | 188.02 | 0.37 | 0.20 | 188.06 | 190.18 | 186.63 | 106433 |
| 1732664400 | 187.65 | -1.38 | -0.73 | 187.13 | 187.655 | 184.835 | 118521 |
| 1732578000 | 189.03 | 4.81 | 2.61 | 185.54 | 190.32 | 184.69 | 149186 |
| 1732318800 | 184.22 | 4.09 | 2.27 | 182.24 | 186.08 | 180.34 | 178294 |
| 1732232400 | 180.13 | 5.79 | 3.32 | 175 | 180.7 | 174.67 | 91142 |
| 1732146000 | 174.34 | 0.84 | 0.48 | 173.5 | 174.75 | 171.125 | 186173 |
| 1732059600 | 173.5 | 3.49 | 2.05 | 167.81 | 174.01 | 166.4 | 166928 |
| 1731973200 | 170.01 | 4.23 | 2.55 | 165.41 | 170.53 | 164.98249 | 116305 |
| 1731714000 | 165.78 | 2.14 | 1.31 | 165.21 | 166.01 | 163.51 | 167478 |
| 1731627600 | 163.63999 | 0.97 | 0.60 | 163.94999 | 164.61 | 161.36 | 92256 |
| 1731541200 | 162.66999 | -0.57 | -0.35 | 164 | 166.09 | 160.3 | 58027 |
| 1731454800 | 163.24 | -2.76 | -1.66 | 165 | 166.705 | 162.85 | 91248 |
| 1731368400 | 166 | 2.44 | 1.49 | 166.13999 | 167.41 | 164.46 | 103229 |
| 1731109200 | 163.56 | 0.02 | 0.01 | 162.77 | 166.07499 | 162.645 | 128444 |
| 1731022800 | 163.54 | -2.31 | -1.39 | 164.63999 | 165.62 | 162.87 | 116004 |
| 1730936400 | 165.85 | 17.1 | 11.50 | 158 | 171.17 | 158 | 257435 |
| 1730850000 | 148.75 | 2.11 | 1.44 | 138 | 150.94 | 136.68 | 208136 |
| 1730763600 | 146.63999 | -0.68 | -0.46 | 146.31 | 149.11 | 145.97 | 210729 |
| 1730500800 | 147.32 | 1.71 | 1.17 | 145.93 | 148.44999 | 145.475 | 92445 |
| 1730414400 | 145.61 | -2.38 | -1.61 | 147.25 | 148.97999 | 145.6 | 82344 |
