ストックスクリーナーアプリを入手
1.51
3.21%
-0.05
プレマーケット:
1.48
-0.03
-1.99%
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 |
|---|---|---|---|---|---|
| 2026-03-27 | $1.65 | $1.49 | $0.155 | 597,411.0 | -3.21% |
| 2026-03-26 | $1.74 | $1.56 | $0.18 | 326,903.0 | -10.34% |
| 2026-03-25 | $1.81 | $1.72 | $0.09 | 316,461.0 | -2.25% |
| 2026-03-24 | $1.85 | $1.72 | $0.13 | 356,491.0 | +1.71% |
| 2026-03-23 | $1.80 | $1.67 | $0.13 | 706,348.0 | +2.34% |
| 2026-03-20 | $1.91 | $1.49 | $0.415 | 4,461,285.0 | +15.54% |
| 2026-03-19 | $1.48 | $1.26 | $0.22 | 957,661.0 | +20.33% |
| 2026-03-18 | $1.26 | $1.19 | $0.07 | 526,729.0 | -1.60% |
| 2026-03-17 | $1.32 | $1.23 | $0.09 | 206,000.0 | -3.10% |
| 2026-03-16 | $1.33 | $1.24 | $0.09 | 205,097.0 | +2.38% |
| 2026-03-13 | $1.28 | $1.23 | $0.05 | 229,324.0 | -0.79% |
| 2026-03-12 | $1.29 | $1.23 | $0.0625 | 351,726.0 | -0.78% |
| 2026-03-11 | $1.32 | $1.25 | $0.0699 | 219,656.0 | -1.54% |
| 2026-03-10 | $1.35 | $1.25 | $0.10 | 267,456.0 | +1.56% |
| 2026-03-09 | $1.39 | $1.26 | $0.125 | 417,861.0 | -5.88% |
| 2026-03-06 | $1.42 | $1.33 | $0.09 | 280,823.0 | -6.21% |
| 2026-03-05 | $1.63 | $1.43 | $0.20 | 543,122.0 | -5.23% |
| 2026-03-04 | $1.55 | $1.49 | $0.06 | 265,587.0 | +2.68% |
| 2026-03-03 | $1.52 | $1.43 | $0.09 | 317,985.0 | +0.68% |
| 2026-03-02 | $1.59 | $1.45 | $0.1399 | 153,630.0 | -1.99% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $1.91 | $1.19 | $0.715 | 12,304,967.0 | +0.00% |
| 2026-02 | $1.80 | $1.45 | $0.35 | 5,421,109.0 | +1.34% |
| 2026-01 | $1.67 | $1.26 | $0.41 | 6,705,098.0 | +16.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.45 | $1.10 | $0.3494 | 11,473,922.0 | -3.94% |
| 2025-11 | $1.89 | $1.20 | $0.69 | 5,137,897.0 | -25.73% |
| 2025-10 | $2.14 | $1.57 | $0.5692 | 2,961,402.0 | -16.99% |
| 2025-09 | $2.63 | $2.03 | $0.60 | 1,534,404.0 | -19.84% |
| 2025-08 | $2.63 | $1.86 | $0.77 | 2,269,922.0 | +31.79% |
| 2025-07 | $2.37 | $1.94 | $0.43 | 2,281,307.0 | -7.14% |
| 2025-06 | $2.38 | $1.80 | $0.575 | 11,033,259.0 | +2.44% |
| 2025-05 | $2.36 | $1.62 | $0.74 | 4,249,884.0 | +1.99% |
| 2025-04 | $2.46 | $1.58 | $0.875 | 4,047,570.0 | -11.06% |
| 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% |
0.28%
2.62%
大文字化:
|
ボリューム (24 時間):