ストックスクリーナーアプリを入手
1.995
5.26%
0.095
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 |
|---|---|---|---|---|---|
| 2025-04-28 | $2.01 | $1.89 | $0.12 | 132,908.0 | +5.26% |
| 2025-04-25 | $1.95 | $1.89 | $0.06 | 117,978.0 | -2.06% |
| 2025-04-24 | $1.97 | $1.81 | $0.16 | 149,221.0 | +6.59% |
| 2025-04-23 | $1.96 | $1.74 | $0.22 | 318,937.0 | +0.00% |
| 2025-04-22 | $1.86 | $1.74 | $0.1234 | 175,647.0 | +6.43% |
| 2025-04-21 | $1.72 | $1.60 | $0.12 | 229,919.0 | +0.88% |
| 2025-04-17 | $1.76 | $1.69 | $0.07 | 195,626.0 | +3.99% |
| 2025-04-16 | $1.79 | $1.58 | $0.213 | 226,781.0 | -7.91% |
| 2025-04-15 | $1.89 | $1.75 | $0.1399 | 76,598.0 | -1.67% |
| 2025-04-14 | $2.00 | $1.69 | $0.31 | 231,897.0 | -4.76% |
| 2025-04-11 | $1.91 | $1.82 | $0.0893 | 116,362.0 | -1.56% |
| 2025-04-10 | $2.15 | $1.88 | $0.27 | 193,922.0 | -9.00% |
| 2025-04-09 | $2.37 | $1.99 | $0.3837 | 289,459.0 | +6.03% |
| 2025-04-08 | $2.12 | $1.91 | $0.215 | 186,770.0 | -0.50% |
| 2025-04-07 | $2.09 | $1.86 | $0.23 | 203,326.0 | -2.44% |
| 2025-04-04 | $2.06 | $1.92 | $0.14 | 201,980.0 | -3.76% |
| 2025-04-03 | $2.23 | $2.08 | $0.1575 | 210,494.0 | -9.36% |
| 2025-04-02 | $2.37 | $2.23 | $0.14 | 107,925.0 | +2.62% |
| 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% |
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 | $1.58 | $0.875 | 3,549,264.0 | -11.50% |
| 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% |
2.86%
0.51%
大文字化:
|
ボリューム (24 時間):