Stockscreener 앱 받기
1.27
6.72%
0.08
시간 외 거래:
1.27
Nn Inc 주식 (NNBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.45 | $1.21 | $0.2394 | 650,411.0 | +6.72% |
| 2025-12-11 | $1.22 | $1.11 | $0.105 | 692,646.0 | +4.39% |
| 2025-12-10 | $1.25 | $1.13 | $0.1199 | 1,573,499.0 | -4.20% |
| 2025-12-09 | $1.21 | $1.16 | $0.05 | 275,661.0 | +2.59% |
| 2025-12-08 | $1.24 | $1.10 | $0.14 | 741,467.0 | -4.92% |
| 2025-12-05 | $1.28 | $1.20 | $0.08 | 371,532.0 | -2.40% |
| 2025-12-04 | $1.35 | $1.25 | $0.10 | 462,738.0 | -1.57% |
| 2025-12-03 | $1.29 | $1.24 | $0.0521 | 328,022.0 | +2.42% |
| 2025-12-02 | $1.37 | $1.24 | $0.1294 | 522,433.0 | +1.64% |
| 2025-12-01 | $1.32 | $1.22 | $0.10 | 467,916.0 | -3.94% |
| 2025-11-28 | $1.30 | $1.25 | $0.05 | 148,410.0 | +1.60% |
| 2025-11-26 | $1.37 | $1.22 | $0.15 | 691,486.0 | -7.75% |
| 2025-11-25 | $1.44 | $1.30 | $0.1398 | 421,831.0 | +5.04% |
| 2025-11-24 | $1.46 | $1.26 | $0.20 | 676,272.0 | +3.20% |
| 2025-11-21 | $1.30 | $1.24 | $0.065 | 162,046.0 | -2.34% |
| 2025-11-20 | $1.29 | $1.20 | $0.0925 | 179,368.0 | +0.79% |
| 2025-11-19 | $1.36 | $1.26 | $0.10 | 208,670.0 | -5.22% |
| 2025-11-18 | $1.45 | $1.31 | $0.135 | 414,631.0 | -4.96% |
| 2025-11-17 | $1.55 | $1.41 | $0.14 | 317,903.0 | -2.76% |
| 2025-11-14 | $1.51 | $1.42 | $0.095 | 367,029.0 | -2.68% |
| 2025-11-13 | $1.55 | $1.46 | $0.0928 | 150,701.0 | -1.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.45 | $1.10 | $0.3494 | 6,736,736.0 | +0.00% |
| 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% |
Nn Inc 주식 (NNBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.00%
2.46%
자본화:
|
볼륨(24시간):