Northwest Natural Holding Company【NWN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Northwest Natural Holding Company (NWN)
Northwest Natural Holding Company (NWN) 과거

Northwest Natural Holding Company (NWN)

40.96

-0.38

(-0.92%)

마감 21 2월 6:00AM

40.96

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.06	0.146699266504	40.9	41.51	40.63	137318	41.08190456	CS
4	1.55	3.93301192591	39.41	41.51	39.195	188849	40.37272987	CS
12	-2.57	-5.90397427062	43.53	44	38.03	199394	40.33479819	CS
26	2.17	5.5942253158	38.79	44.25	38.03	218335	40.32042155	CS
52	3.81	10.2557200538	37.15	44.25	34.82	260572	38.66958276	CS
156	-5.59	-12.0085929108	46.55	57.63	34.82	234688	43.23173951	CS
260	-35.2	-46.218487395	76.16	76.93	34.82	222148	46.37168424	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094800	40.96	-0.38	-0.92	41.02	41.27	40.795	162356
1740008400	41.34	0.11	0.27	41.01	41.51	40.99	127487
1739922000	41.23	0.59	1.45	40.8	41.4	40.7	150516
1739576400	40.64	-0.42	-1.02	41.06	41.36	40.63	117268
1739490000	41.06	0.24	0.59	40.9	41.1	40.75	153999
1739403600	40.82	0	0.00	40.4	40.94	40.245	152215
1739317200	40.82	0.82	2.05	39.95	40.87	39.94	140334
1739230800	40	0.01	0.03	40.06	40.19	39.69	140682
1738971600	39.99	-0.49	-1.21	40.48	40.535	39.92	153003
1738885200	40.48	0.07	0.17	40.37	40.61	40.295	150130
1738798800	40.41	0.51	1.28	39.93	40.47	39.85	157220
1738712400	39.9	0.08	0.20	39.54	40.02	39.195	268117
1738626000	39.82	-0.1	-0.25	39.48	40.11	39.2	217308
1738366800	39.92	-0.57	-1.41	40	40.26	39.756	241953
1738280400	40.49	0.75	1.89	40.32	40.635	40.05	251685
1738194000	39.74	-0.62	-1.54	40.36	40.65	39.61	218586
1738107600	40.36	-0.4	-0.98	40.6	41.0563	40.25	185726
1738021200	40.76	0.88	2.21	40.45	41.16	40.35	361537
1737762000	39.88	0.02	0.05	39.41	40	39.35	221614
1737675600	39.86	0	0.00	39.86	39.86	39.86	0
1737589200	39.86	-1.36	-3.30	41.04	41.04	39.745	215531
1737502800	41.22	0.81	2.00	40.75	41.545	40.75	206265
1737157200	40.41	0.26	0.65	40.18	40.5025	40.015	266929
1737070800	40.15	0.79	2.01	39.38	40.16	39.38	202488
1736984400	39.36	-0.08	-0.20	39.93	40.11	39.03	255334
1736898000	39.44	0.72	1.86	38.91	39.47	38.85	231286
1736811600	38.72	0.41	1.07	38.34	38.8099	38.1715	202777
1736552400	38.31	-0.86	-2.20	38.65	38.945	38.03	172777
1736379600	39.17	0.59	1.53	38.5	39.24	38.33	154959
1736293200	38.58	-0.11	-0.28	38.67	39.04	38.27	174691
1736206800	38.69	-1	-2.52	39.8	39.8	38.57	202294
1735947600	39.69	0.17	0.43	39.53	39.75	39.12	138292
1735861200	39.52	-0.04	-0.10	39.9	39.98	39.22	158337
1735688400	39.56	0.19	0.48	39.48	40	39.2601	159889
1735602000	39.37	-0.11	-0.28	39.35	39.55	39.18	134038
1735342800	39.48	-0.28	-0.70	39.52	39.825	39.2571	160584
1735256400	39.76	0.08	0.20	39.42	39.8	39.307	186619
1735077840	39.68	0.18	0.46	39.18	39.78	39.18	84674
1734997200	39.5	-0.07	-0.18	39.6	39.6	39.05	180174
1734738000	39.57	-0.04	-0.10	39.79	40.1	39.25	949854
1734651600	39.61	0.4	1.02	39.29	39.86	39.25	277080
1734565200	39.21	-1.82	-4.44	41.02	41.215	39.115	368560
1734478800	41.03	-0.26	-0.63	41.09	41.4339	40.88	207085
1734392400	41.29	-0.52	-1.24	41.64	41.83	41.28	184279
1734133200	41.81	0.24	0.58	41.44	41.82	41.0001	228395
1734046800	41.57	-0.27	-0.65	41.99	42.36	41.55	154140
1733960400	41.84	-0.13	-0.31	41.84	42.35	41.7714	198662
1733874000	41.97	0.21	0.50	41.8	42.35	41.51	159025
1733787600	41.76	-0.14	-0.33	42.15	42.485	41.675	184326
1733528400	41.9	-0.4	-0.95	42.36	42.525	41.6	141726
1733442000	42.3	-0.63	-1.47	42.7	42.9	42.24	133725
1733355600	42.93	-0.01	-0.02	42.95	43.09	42.67	134202
1733269200	42.94	-0.32	-0.74	43.49	43.57	42.92	161013
1733182800	43.26	-0.56	-1.28	43.74	43.74	42.71	261398
1732917840	43.82	0.48	1.11	43.62	44	43.53	106245
1732750800	43.34	0.05	0.12	43.59	44.11	43.24	234051
1732664400	43.29	-0.56	-1.28	43.62	43.85	42.92	166525
1732578000	43.85	0.07	0.16	44	44.25	43.6	323779
1732318800	43.78	0.57	1.32	43.27	43.98	43.065	200978
1732232400	43.21	1.09	2.59	42.39	43.3	42.0811	229939

Northwest Natural

Celebrus Technologies

Spdr S&p U.s. Consumer S...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관