ストックスクリーナーアプリを入手
3.69
0.27%
0.010
Nn Inc (NNBR) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.78 | $3.55 | $0.23 | 249,735.0 | +0.27% |
| 2024-12-19 | $3.96 | $3.68 | $0.28 | 168,872.0 | -5.64% |
| 2024-12-18 | $3.98 | $3.81 | $0.17 | 225,253.0 | +0.65% |
| 2024-12-17 | $3.92 | $3.87 | $0.05 | 111,341.0 | -0.90% |
| 2024-12-16 | $4.00 | $3.88 | $0.12 | 64,009.0 | -0.26% |
| 2024-12-13 | $3.97 | $3.89 | $0.08 | 72,953.0 | +0.00% |
| 2024-12-12 | $4.06 | $3.92 | $0.1383 | 44,036.0 | -3.45% |
| 2024-12-11 | $4.18 | $3.92 | $0.26 | 82,010.0 | +1.50% |
| 2024-12-10 | $4.11 | $3.89 | $0.22 | 232,290.0 | +2.56% |
| 2024-12-09 | $4.07 | $3.88 | $0.19 | 107,764.0 | -1.02% |
| 2024-12-06 | $4.04 | $3.91 | $0.13 | 55,461.0 | -0.76% |
| 2024-12-05 | $4.19 | $3.95 | $0.24 | 85,910.0 | -5.25% |
| 2024-12-04 | $4.32 | $4.13 | $0.19 | 94,224.0 | -1.18% |
| 2024-12-03 | $4.33 | $4.13 | $0.20 | 131,152.0 | -0.24% |
| 2024-12-02 | $4.39 | $4.05 | $0.34 | 185,094.0 | +6.52% |
| 2024-11-29 | $4.02 | $3.91 | $0.11 | 57,370.0 | +2.05% |
| 2024-11-27 | $4.01 | $3.90 | $0.11 | 97,613.0 | -0.26% |
| 2024-11-26 | $3.95 | $3.85 | $0.0981 | 64,547.0 | -0.76% |
| 2024-11-25 | $4.10 | $3.95 | $0.15 | 115,420.0 | -0.25% |
| 2024-11-22 | $4.06 | $3.94 | $0.1199 | 95,341.0 | +0.25% |
Nn Inc (NNBR) 株の年ごとの株価履歴
この詳細な分析では、Nn 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NNBR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、Nn 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。
2024年のNn Inc (NNBR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.39 | $3.55 | $0.84 | 2,159,839.0 | -7.52% |
| 2024-11 | $4.10 | $2.94 | $1.16 | 2,441,814.0 | +26.67% |
| 2024-10 | $4.25 | $3.15 | $1.10 | 1,643,940.0 | -19.23% |
| 2024-09 | $4.12 | $3.36 | $0.765 | 2,021,296.0 | -1.02% |
| 2024-08 | $4.14 | $3.10 | $1.04 | 2,555,412.0 | +0.51% |
| 2024-07 | $4.20 | $2.94 | $1.26 | 3,509,021.0 | +30.67% |
| 2024-06 | $3.30 | $2.84 | $0.46 | 9,473,646.0 | -7.69% |
| 2024-05 | $3.94 | $3.03 | $0.91 | 4,555,744.0 | -8.71% |
| 2024-04 | $4.86 | $3.30 | $1.56 | 4,062,016.0 | -24.89% |
| 2024-03 | $5.20 | $4.01 | $1.19 | 4,106,691.0 | +1.28% |
| 2024-02 | $5.40 | $4.47 | $0.93 | 3,427,196.0 | +1.52% |
| 2024-01 | $4.93 | $3.75 | $1.18 | 3,368,082.0 | +15.25% |
2023年のNn Inc (NNBR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.35 | $2.35 | $2.00 | 2,856,812.0 | +66.67% |
| 2023-11 | $2.55 | $1.72 | $0.8299 | 1,274,304.0 | +33.33% |
| 2023-10 | $1.89 | $1.62 | $0.2603 | 889,757.0 | -3.23% |
| 2023-09 | $2.17 | $1.82 | $0.35 | 1,953,596.0 | -12.26% |
| 2023-08 | $3.23 | $1.97 | $1.26 | 1,893,420.0 | -29.10% |
| 2023-07 | $3.25 | $2.17 | $1.08 | 2,501,327.0 | +25.10% |
| 2023-06 | $2.42 | $1.71 | $0.71 | 3,248,326.0 | +35.80% |
| 2023-05 | $1.85 | $0.9725 | $0.8775 | 11,688,324.0 | +62.96% |
| 2023-04 | $1.17 | $1.00 | $0.17 | 5,788,829.0 | +0.93% |
| 2023-03 | $2.03 | $0.967 | $1.06 | 5,570,022.0 | -41.85% |
| 2023-02 | $2.48 | $1.84 | $0.64 | 1,995,354.0 | -10.68% |
| 2023-01 | $2.22 | $1.45 | $0.77 | 2,692,195.0 | +37.33% |
2022年のNn Inc (NNBR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.91 | $1.25 | $0.66 | 4,334,678.0 | -21.47% |
| 2022-11 | $2.63 | $1.82 | $0.81 | 4,468,862.0 | -23.29% |
| 2022-10 | $2.52 | $1.62 | $0.9037 | 2,807,333.0 | +45.61% |
| 2022-09 | $2.55 | $1.68 | $0.87 | 1,980,154.0 | -20.09% |
| 2022-08 | $2.97 | $2.11 | $0.86 | 3,636,316.0 | -26.21% |
| 2022-07 | $2.95 | $2.23 | $0.72 | 2,435,998.0 | +14.62% |
| 2022-06 | $3.61 | $2.31 | $1.30 | 12,603,260.0 | -9.64% |
| 2022-05 | $3.30 | $2.16 | $1.14 | 6,402,359.0 | -7.59% |
| 2022-04 | $3.24 | $2.28 | $0.96 | 7,143,010.0 | +5.21% |
| 2022-03 | $3.11 | $2.37 | $0.74 | 5,467,512.0 | +11.20% |
| 2022-02 | $3.90 | $2.51 | $1.39 | 3,671,749.0 | -32.02% |
| 2022-01 | $4.37 | $3.60 | $0.77 | 3,301,265.0 | -7.07% |
0.55%
1.21%
大文字化:
|
ボリューム (24 時間):