ストックスクリーナーアプリを入手
3.28
1.50%
-0.05
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $3.51 | $3.25 | $0.26 | 197,043.0 | -1.50% |
| 2024-05-17 | $3.57 | $3.30 | $0.27 | 182,211.0 | -5.93% |
| 2024-05-16 | $3.60 | $3.39 | $0.21 | 157,205.0 | +0.85% |
| 2024-05-15 | $3.62 | $3.46 | $0.16 | 170,601.0 | -0.28% |
| 2024-05-14 | $3.61 | $3.45 | $0.16 | 87,542.0 | +0.57% |
| 2024-05-13 | $3.52 | $3.39 | $0.13 | 114,361.0 | +1.74% |
| 2024-05-10 | $3.50 | $3.31 | $0.1864 | 122,675.0 | +2.08% |
| 2024-05-09 | $3.38 | $3.24 | $0.14 | 198,391.0 | +1.81% |
| 2024-05-08 | $3.43 | $3.24 | $0.19 | 152,386.0 | -3.22% |
| 2024-05-07 | $3.94 | $3.35 | $0.59 | 281,934.0 | -10.00% |
| 2024-05-06 | $3.81 | $3.47 | $0.34 | 250,408.0 | +7.65% |
| 2024-05-03 | $3.59 | $3.35 | $0.245 | 303,802.0 | +5.06% |
| 2024-05-02 | $3.56 | $3.35 | $0.21 | 147,001.0 | -4.95% |
| 2024-05-01 | $3.70 | $3.47 | $0.23 | 95,033.0 | -0.70% |
| 2024-04-30 | $3.71 | $3.30 | $0.41 | 403,965.0 | -4.81% |
| 2024-04-29 | $3.86 | $3.68 | $0.18 | 90,314.0 | +0.54% |
| 2024-04-26 | $3.87 | $3.69 | $0.18 | 259,462.0 | -0.80% |
| 2024-04-25 | $3.84 | $3.60 | $0.24 | 195,110.0 | -2.09% |
| 2024-04-24 | $4.10 | $3.80 | $0.30 | 281,897.0 | -4.37% |
| 2024-04-23 | $4.06 | $3.80 | $0.26 | 197,742.0 | +4.84% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $3.94 | $3.24 | $0.70 | 2,657,636.0 | -7.87% |
| 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% |
1.54%
2.09%
大文字化:
|
ボリューム (24 時間):