XNYS
Datos históricos de Newsmax, Inc.
Newsmax, Inc. · NMAX
$10.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:51 UTC
- Variación en el periodo
- −7.26%
- Máximo
- US$12.11
- 11 de septiembre de 2026
- Mínimo
- US$5.11
- 31 de marzo de 2026
- Volumen medio diario
- 1.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.46 | 10.53 | 10.26 | 10.34 | −0.19% | 482,946.07 |
| 8 oct 2026 | 9.95 | 10.40 | 9.84 | 10.36 | +3.60% | 629,105.794 |
| 7 oct 2026 | 9.92 | 10.00 | 9.77 | 10.00 | −0.10% | 661,586.41 |
| 6 oct 2026 | 10.01 | 10.12 | 9.90 | 10.01 | +0.40% | 591,057.879 |
| 5 oct 2026 | 9.52 | 10.02 | 9.38 | 9.97 | +4.73% | 947,180.807 |
| 2 oct 2026 | 10.00 | 10.17 | 9.34 | 9.52 | −3.55% | 1.28 M |
| 1 oct 2026 | 10.86 | 10.88 | 9.69 | 9.87 | −8.70% | 1.36 M |
| 30 sep 2026 | 10.95 | 11.23 | 10.80 | 10.81 | −0.37% | 796,938.947 |
| 29 sep 2026 | 10.88 | 10.93 | 10.75 | 10.85 | −0.46% | 605,893.641 |
| 28 sep 2026 | 10.75 | 11.20 | 10.67 | 10.90 | +0.28% | 558,444.456 |
| 25 sep 2026 | 10.85 | 11.12 | 10.81 | 10.87 | −1.00% | 686,339.155 |
| 24 sep 2026 | 10.86 | 11.08 | 10.69 | 10.98 | +0.73% | 639,888.359 |
| 23 sep 2026 | 11.10 | 11.16 | 10.66 | 10.90 | −2.77% | 754,968.983 |
| 22 sep 2026 | 11.00 | 11.27 | 10.87 | 11.21 | +3.03% | 790,268.435 |
| 21 sep 2026 | 10.32 | 11.07 | 10.18 | 10.88 | +5.43% | 1.06 M |
| 18 sep 2026 | 10.26 | 10.61 | 10.12 | 10.32 | +0.58% | 5.12 M |
| 17 sep 2026 | 10.60 | 10.84 | 10.25 | 10.26 | −1.72% | 1.03 M |
| 16 sep 2026 | 10.78 | 10.99 | 10.36 | 10.44 | −3.06% | 1.19 M |
| 15 sep 2026 | 11.26 | 11.40 | 10.73 | 10.77 | −5.53% | 1.25 M |
| 14 sep 2026 | 11.41 | 11.92 | 11.29 | 11.40 | +0.09% | 1.59 M |
| 11 sep 2026 | 11.09 | 12.11 | 11.09 | 11.39 | +3.73% | 2.38 M |
| 10 sep 2026 | 10.57 | 11.08 | 10.57 | 10.98 | +3.39% | 1.15 M |
| 9 sep 2026 | 10.62 | 10.83 | 10.44 | 10.62 | −0.84% | 930,623.117 |
| 8 sep 2026 | 10.68 | 10.95 | 10.60 | 10.71 | +0.75% | 998,840.243 |
| 4 sep 2026 | 10.80 | 11.05 | 10.51 | 10.63 | −2.12% | 797,057.727 |
| 3 sep 2026 | 11.10 | 11.29 | 10.77 | 10.86 | −1.27% | 791,238.683 |
| 2 sep 2026 | 10.41 | 11.10 | 10.37 | 11.00 | +5.87% | 1.33 M |
| 1 sep 2026 | 10.60 | 10.72 | 10.21 | 10.39 | −3.44% | 845,094.822 |
| 31 ago 2026 | 10.62 | 10.98 | 10.50 | 10.76 | +0.47% | 914,279.909 |
| 28 ago 2026 | 10.50 | 11.15 | 10.49 | 10.71 | +2.19% | 1.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.