Stockscreener 앱 받기
1.80
2.70%
-0.05
시간 외 거래:
1.76
-0.04
-2.22%
Nn Inc 주식 (NNBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.89 | $1.76 | $0.13 | 173,197.0 | -2.70% |
| 2025-11-03 | $1.85 | $1.70 | $0.15 | 219,591.0 | +8.19% |
| 2025-10-31 | $1.74 | $1.59 | $0.15 | 184,404.0 | +4.91% |
| 2025-10-30 | $1.71 | $1.57 | $0.14 | 424,550.0 | -14.21% |
| 2025-10-29 | $1.98 | $1.88 | $0.10 | 281,099.0 | +1.06% |
| 2025-10-28 | $1.95 | $1.88 | $0.07 | 41,979.0 | -2.08% |
| 2025-10-27 | $1.95 | $1.81 | $0.14 | 168,036.0 | +5.49% |
| 2025-10-24 | $1.87 | $1.82 | $0.05 | 66,979.0 | +1.68% |
| 2025-10-23 | $1.88 | $1.78 | $0.10 | 56,928.0 | +0.00% |
| 2025-10-22 | $1.87 | $1.78 | $0.0855 | 58,585.0 | -1.65% |
| 2025-10-21 | $1.87 | $1.81 | $0.06 | 38,018.0 | -2.15% |
| 2025-10-20 | $1.92 | $1.82 | $0.0999 | 40,901.0 | +6.29% |
| 2025-10-17 | $1.88 | $1.73 | $0.151 | 126,344.0 | -3.31% |
| 2025-10-16 | $1.90 | $1.80 | $0.10 | 78,044.0 | -3.21% |
| 2025-10-15 | $1.96 | $1.85 | $0.105 | 118,259.0 | +0.00% |
| 2025-10-14 | $1.97 | $1.87 | $0.10 | 95,905.0 | -1.06% |
| 2025-10-13 | $1.99 | $1.89 | $0.10 | 92,951.0 | +3.85% |
| 2025-10-10 | $1.95 | $1.81 | $0.14 | 203,027.0 | -4.71% |
| 2025-10-09 | $1.99 | $1.89 | $0.0999 | 120,885.0 | -0.52% |
| 2025-10-08 | $2.06 | $1.90 | $0.1591 | 171,081.0 | -2.54% |
| 2025-10-07 | $2.09 | $1.95 | $0.14 | 82,028.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.89 | $1.70 | $0.19 | 565,985.0 | +5.26% |
| 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% |
8.64%
0.77%
자본화:
|
볼륨(24시간):