ストックスクリーナーアプリを入手
2.37
3.49%
0.08
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $2.37 | $2.23 | $0.14 | 26,949.0 | +3.49% |
| 2025-04-01 | $2.46 | $2.21 | $0.245 | 183,514.0 | +1.33% |
| 2025-03-31 | $2.42 | $2.25 | $0.17 | 246,839.0 | -7.76% |
| 2025-03-28 | $2.52 | $2.38 | $0.1362 | 168,122.0 | -1.21% |
| 2025-03-27 | $2.52 | $2.43 | $0.0891 | 69,058.0 | +0.40% |
| 2025-03-26 | $2.54 | $2.38 | $0.1599 | 107,074.0 | -0.40% |
| 2025-03-25 | $2.61 | $2.47 | $0.1388 | 83,292.0 | -5.70% |
| 2025-03-24 | $2.67 | $2.53 | $0.1416 | 120,693.0 | +2.73% |
| 2025-03-21 | $2.65 | $2.51 | $0.14 | 260,127.0 | -2.29% |
| 2025-03-20 | $2.67 | $2.55 | $0.1152 | 67,326.0 | -0.38% |
| 2025-03-19 | $2.67 | $2.52 | $0.1499 | 139,190.0 | +3.14% |
| 2025-03-18 | $2.59 | $2.48 | $0.115 | 95,436.0 | -1.54% |
| 2025-03-17 | $2.65 | $2.50 | $0.1452 | 137,902.0 | +3.19% |
| 2025-03-14 | $2.59 | $2.42 | $0.1641 | 110,251.0 | +2.87% |
| 2025-03-13 | $2.62 | $2.43 | $0.19 | 120,679.0 | -4.31% |
| 2025-03-12 | $2.69 | $2.54 | $0.145 | 167,323.0 | -3.04% |
| 2025-03-11 | $2.74 | $2.57 | $0.17 | 228,345.0 | -2.23% |
| 2025-03-10 | $2.73 | $2.63 | $0.10 | 200,237.0 | -1.10% |
| 2025-03-07 | $2.73 | $2.57 | $0.16 | 159,969.0 | +5.02% |
| 2025-03-06 | $2.94 | $2.53 | $0.41 | 326,448.0 | -4.07% |
| 2025-03-05 | $2.86 | $2.65 | $0.21 | 197,969.0 | -0.37% |
| 2025-03-04 | $2.80 | $2.71 | $0.09 | 70,921.0 | -2.87% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-04 | $2.46 | $2.21 | $0.245 | 210,463.0 | +4.87% |
| 2025-03 | $3.12 | $2.25 | $0.87 | 3,359,521.0 | -25.90% |
| 2025-02 | $3.52 | $2.83 | $0.69 | 3,429,305.0 | +0.33% |
| 2025-01 | $4.67 | $2.38 | $2.29 | 31,858,256.0 | -7.03% |
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 | $3.27 | $1.12 | 2,695,429.0 | -13.53% |
| 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% |
2.18%
0.69%
大文字化:
|
ボリューム (24 時間):