XNAS
Datos históricos de NN, Inc.
NN, Inc. · NNBR
$4.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:15 UTC
- Variación en el periodo
- +117.03%
- Máximo
- US$4.79
- 2 de octubre de 2026
- Mínimo
- US$1.10
- 8 de diciembre de 2025
- Volumen medio diario
- 1.58 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 | 4.08 | 4.14 | 3.89 | 3.95 | −1.50% | 1.7 M |
| 8 oct 2026 | 3.96 | 4.05 | 3.88 | 4.01 | −0.25% | 2.87 M |
| 7 oct 2026 | 3.95 | 4.07 | 3.90 | 4.02 | −0.50% | 1.79 M |
| 6 oct 2026 | 4.24 | 4.29 | 3.96 | 4.04 | −4.72% | 2.86 M |
| 5 oct 2026 | 4.59 | 4.59 | 4.21 | 4.24 | −5.99% | 3.19 M |
| 2 oct 2026 | 3.77 | 4.79 | 3.67 | 4.51 | +24.24% | 14.68 M |
| 1 oct 2026 | 3.69 | 3.77 | 3.56 | 3.63 | −1.09% | 1.26 M |
| 30 sep 2026 | 3.91 | 4.01 | 3.66 | 3.67 | −5.41% | 1.58 M |
| 29 sep 2026 | 3.82 | 3.95 | 3.75 | 3.88 | +4.30% | 4.72 M |
| 28 sep 2026 | 3.66 | 3.81 | 3.58 | 3.72 | +1.36% | 1.62 M |
| 25 sep 2026 | 3.68 | 3.78 | 3.59 | 3.67 | +1.94% | 1.66 M |
| 24 sep 2026 | 3.85 | 3.89 | 3.59 | 3.60 | −6.74% | 2.64 M |
| 23 sep 2026 | 3.74 | 4.02 | 3.55 | 3.86 | +14.54% | 9.72 M |
| 22 sep 2026 | 3.35 | 3.45 | 3.32 | 3.37 | +0.60% | 3.07 M |
| 21 sep 2026 | 3.39 | 3.39 | 3.27 | 3.35 | +1.21% | 1.19 M |
| 18 sep 2026 | 3.39 | 3.39 | 3.26 | 3.31 | −1.78% | 1.94 M |
| 17 sep 2026 | 3.36 | 3.41 | 3.32 | 3.37 | +3.37% | 985,700.238 |
| 16 sep 2026 | 3.34 | 3.40 | 3.19 | 3.26 | −0.91% | 1.44 M |
| 15 sep 2026 | 3.47 | 3.51 | 3.26 | 3.29 | −5.19% | 1.56 M |
| 14 sep 2026 | 3.48 | 3.55 | 3.41 | 3.47 | −3.07% | 738,075.757 |
| 11 sep 2026 | 3.59 | 3.74 | 3.52 | 3.58 | +0.56% | 910,332.993 |
| 10 sep 2026 | 3.65 | 3.68 | 3.50 | 3.56 | −3.26% | 991,077.359 |
| 9 sep 2026 | 3.75 | 3.80 | 3.65 | 3.68 | −1.60% | 1.03 M |
| 8 sep 2026 | 3.65 | 3.82 | 3.61 | 3.74 | +2.19% | 1.33 M |
| 4 sep 2026 | 3.49 | 3.67 | 3.45 | 3.66 | +5.78% | 1.22 M |
| 3 sep 2026 | 3.42 | 3.48 | 3.33 | 3.46 | +1.76% | 856,481.963 |
| 2 sep 2026 | 3.35 | 3.46 | 3.29 | 3.40 | +2.10% | 1.09 M |
| 1 sep 2026 | 3.36 | 3.41 | 3.30 | 3.33 | −2.92% | 1.05 M |
| 31 ago 2026 | 3.42 | 3.47 | 3.32 | 3.43 | +1.18% | 1.3 M |
| 28 ago 2026 | 3.55 | 3.59 | 3.37 | 3.39 | −5.04% | 1.4 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.