Stockscreener 앱 받기
3.95
4.36%
0.165
시간 외 거래:
3.95
Nn Inc 주식 (NNBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.99 | $3.80 | $0.19 | 78,710.0 | +4.36% |
| 2024-11-20 | $3.95 | $3.76 | $0.19 | 37,108.0 | -3.69% |
| 2024-11-19 | $3.98 | $3.75 | $0.2289 | 76,083.0 | +2.88% |
| 2024-11-18 | $3.90 | $3.74 | $0.16 | 92,695.0 | +1.33% |
| 2024-11-15 | $3.90 | $3.68 | $0.22 | 108,131.0 | +0.00% |
| 2024-11-14 | $3.79 | $3.69 | $0.10 | 74,663.0 | +2.45% |
| 2024-11-13 | $3.73 | $3.60 | $0.13 | 287,180.0 | +1.94% |
| 2024-11-12 | $3.64 | $3.41 | $0.23 | 191,086.0 | +3.44% |
| 2024-11-11 | $3.52 | $3.43 | $0.09 | 115,909.0 | -0.57% |
| 2024-11-08 | $3.57 | $3.45 | $0.1201 | 128,345.0 | -0.28% |
| 2024-11-07 | $3.75 | $3.52 | $0.23 | 81,782.0 | -4.86% |
| 2024-11-06 | $3.83 | $3.54 | $0.292 | 225,002.0 | +7.56% |
| 2024-11-05 | $3.48 | $3.25 | $0.23 | 124,487.0 | +0.88% |
| 2024-11-04 | $3.42 | $2.94 | $0.485 | 304,942.0 | +7.74% |
| 2024-11-01 | $3.25 | $3.14 | $0.11 | 85,400.0 | +0.48% |
| 2024-10-31 | $3.40 | $3.15 | $0.255 | 205,531.0 | -19.64% |
| 2024-10-30 | $4.02 | $3.91 | $0.11 | 107,496.0 | +0.00% |
| 2024-10-29 | $3.93 | $3.84 | $0.09 | 65,522.0 | -0.76% |
| 2024-10-28 | $4.07 | $3.89 | $0.1799 | 120,249.0 | +0.77% |
| 2024-10-25 | $4.02 | $3.92 | $0.10 | 58,390.0 | -1.51% |
| 2024-10-24 | $4.04 | $3.96 | $0.08 | 80,893.0 | -0.50% |
| 2024-10-23 | $4.02 | $3.92 | $0.10 | 24,996.0 | -1.48% |
Nn Inc 주식 (NNBR) 연도별 가격 이력
이 심층 분석에서는 Nn Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NNBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nn Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nn Inc 주식 (NNBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.99 | $2.94 | $1.06 | 2,090,233.0 | +25.40% |
| 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% |
Nn Inc 주식 (NNBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Nn Inc 주식 (NNBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.16%
0.59%
자본화:
|
볼륨(24시간):