ストックスクリーナーアプリを入手
12.80
4.12%
-0.55
プレマーケット:
12.69
-0.11
-0.86%
Nextnav Inc (NN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $13.56 | $12.71 | $0.85 | 1,023,926.0 | -4.12% |
| 2025-10-31 | $13.43 | $12.65 | $0.78 | 1,209,258.0 | +5.37% |
| 2025-10-30 | $13.37 | $12.66 | $0.71 | 1,260,428.0 | -5.45% |
| 2025-10-29 | $13.72 | $12.44 | $1.28 | 2,092,000.0 | +4.69% |
| 2025-10-28 | $13.03 | $12.63 | $0.40 | 837,912.0 | -0.93% |
| 2025-10-27 | $13.50 | $12.60 | $0.90 | 1,257,064.0 | -2.93% |
| 2025-10-24 | $13.42 | $12.70 | $0.72 | 986,121.0 | +4.72% |
| 2025-10-23 | $13.02 | $12.69 | $0.3295 | 904,330.0 | -1.17% |
| 2025-10-22 | $13.30 | $12.71 | $0.5898 | 1,172,704.0 | -2.35% |
| 2025-10-21 | $13.21 | $12.65 | $0.56 | 1,221,391.0 | +2.81% |
| 2025-10-20 | $12.89 | $12.47 | $0.42 | 1,367,899.0 | +2.48% |
| 2025-10-17 | $13.11 | $12.25 | $0.86 | 2,791,044.0 | -4.29% |
| 2025-10-16 | $13.90 | $13.00 | $0.8953 | 1,543,127.0 | -2.97% |
| 2025-10-15 | $13.97 | $13.30 | $0.675 | 1,128,016.0 | +0.22% |
| 2025-10-14 | $13.62 | $12.86 | $0.76 | 1,443,282.0 | -0.07% |
| 2025-10-13 | $14.18 | $13.43 | $0.75 | 1,222,600.0 | -3.38% |
| 2025-10-10 | $14.96 | $13.88 | $1.08 | 1,068,717.0 | -3.94% |
| 2025-10-09 | $14.49 | $13.80 | $0.6871 | 1,190,370.0 | +1.54% |
| 2025-10-08 | $14.91 | $14.13 | $0.78 | 1,452,582.0 | +0.56% |
| 2025-10-07 | $14.81 | $14.15 | $0.658 | 1,152,504.0 | -3.80% |
Nextnav Inc (NN) 株の年ごとの株価履歴
この詳細な分析では、Nextnav Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nextnav Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のNextnav Inc (NN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $13.56 | $12.71 | $0.85 | 2,047,852.0 | -4.12% |
| 2025-10 | $14.96 | $12.25 | $2.71 | 30,133,408.0 | -6.64% |
| 2025-09 | $18.10 | $14.20 | $3.90 | 33,177,351.0 | -19.71% |
| 2025-08 | $18.25 | $13.47 | $4.78 | 25,592,268.0 | +20.42% |
| 2025-07 | $16.71 | $14.19 | $2.52 | 29,469,518.0 | -2.70% |
| 2025-06 | $15.58 | $10.84 | $4.74 | 29,202,562.0 | +21.12% |
| 2025-05 | $14.38 | $12.21 | $2.17 | 23,870,221.0 | +1.05% |
| 2025-04 | $13.43 | $10.64 | $2.79 | 23,520,514.0 | +2.05% |
| 2025-03 | $13.53 | $9.27 | $4.27 | 32,589,611.0 | +16.02% |
| 2025-02 | $13.12 | $9.72 | $3.40 | 17,061,173.0 | -15.61% |
| 2025-01 | $16.30 | $10.68 | $5.62 | 32,774,517.0 | -20.12% |
2024年のNextnav Inc (NN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.54 | $14.69 | $3.85 | 24,135,565.0 | -4.43% |
| 2024-11 | $18.10 | $11.67 | $6.43 | 26,932,561.0 | +49.66% |
| 2024-10 | $11.96 | $7.20 | $4.76 | 15,835,844.0 | +55.14% |
| 2024-09 | $8.00 | $6.75 | $1.25 | 12,853,256.0 | -2.35% |
| 2024-08 | $8.40 | $6.47 | $1.93 | 22,707,478.0 | -7.70% |
| 2024-07 | $9.50 | $7.77 | $1.73 | 11,203,406.0 | +2.47% |
| 2024-06 | $8.66 | $6.99 | $1.67 | 15,814,399.0 | +2.72% |
| 2024-05 | $9.32 | $7.25 | $2.07 | 17,939,368.0 | -13.34% |
| 2024-04 | $9.50 | $6.57 | $2.93 | 17,971,917.0 | +38.45% |
| 2024-03 | $7.14 | $3.55 | $3.59 | 26,917,873.0 | +53.74% |
| 2024-02 | $4.57 | $3.85 | $0.72 | 11,434,043.0 | +2.88% |
| 2024-01 | $5.28 | $3.65 | $1.63 | 19,966,324.0 | -6.52% |
2023年のNextnav Inc (NN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.55 | $3.71 | $0.84 | 14,961,954.0 | +12.37% |
| 2023-11 | $5.22 | $3.94 | $1.28 | 10,648,142.0 | -15.02% |
| 2023-10 | $5.38 | $4.33 | $1.05 | 5,808,793.0 | -9.34% |
| 2023-09 | $6.07 | $4.29 | $1.78 | 12,520,211.0 | +18.98% |
| 2023-08 | $5.21 | $3.12 | $2.09 | 8,514,209.0 | +34.58% |
| 2023-07 | $3.28 | $2.77 | $0.51 | 3,182,155.0 | +9.18% |
| 2023-06 | $3.17 | $2.42 | $0.75 | 7,755,591.0 | +13.95% |
| 2023-05 | $2.96 | $1.92 | $1.04 | 6,454,003.0 | +19.44% |
| 2023-04 | $2.24 | $1.74 | $0.50 | 3,778,817.0 | +6.40% |
| 2023-03 | $2.80 | $1.59 | $1.21 | 9,355,767.0 | -26.45% |
| 2023-02 | $3.61 | $2.66 | $0.95 | 10,945,996.0 | -6.76% |
| 2023-01 | $3.19 | $2.43 | $0.76 | 8,969,334.0 | +1.02% |
2.16%
1.55%
大文字化:
|
ボリューム (24 時間):