99 Acquisition Group Inc. (NNAG)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10.42 | 10.46 | 10.39 | 10.46 | 10.46 | 132,500 |
| 16 may 2024 | 10.39 | 10.45 | 10.39 | 10.45 | 10.45 | 2,400 |
| 15 may 2024 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 4,000 |
| 14 may 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,200 |
| 13 may 2024 | 10.39 | 10.46 | 10.38 | 10.40 | 10.40 | 7,300 |
| 10 may 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,100 |
| 09 may 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 8,400 |
| 08 may 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 9,500 |
| 07 may 2024 | 10.37 | 10.69 | 10.36 | 10.39 | 10.39 | 56,300 |
| 06 may 2024 | 10.43 | 10.45 | 10.35 | 10.35 | 10.35 | 1,800 |
| 03 may 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 02 may 2024 | 10.41 | 10.42 | 10.37 | 10.42 | 10.42 | 2,400 |
| 01 may 2024 | 10.38 | 10.39 | 10.36 | 10.38 | 10.38 | 8,600 |
| 30 abr 2024 | 10.73 | 10.73 | 10.36 | 10.38 | 10.38 | 2,000 |
| 29 abr 2024 | 11.42 | 11.42 | 10.43 | 10.45 | 10.45 | 3,400 |
| 26 abr 2024 | 10.89 | 10.89 | 10.39 | 10.39 | 10.39 | 700 |
| 25 abr 2024 | 10.36 | 10.40 | 10.35 | 10.40 | 10.40 | 15,300 |
| 24 abr 2024 | 10.36 | 10.47 | 10.36 | 10.47 | 10.47 | 6,400 |
| 23 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 700 |
| 22 abr 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 10,700 |
| 19 abr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,400 |
| 18 abr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,600 |
| 17 abr 2024 | 10.36 | 10.37 | 10.35 | 10.36 | 10.36 | 11,700 |
| 16 abr 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 9,800 |
| 15 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 800 |
| 12 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 11 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 34,800 |
| 10 abr 2024 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | 2,600 |
| 09 abr 2024 | 10.34 | 10.35 | 10.30 | 10.34 | 10.34 | 145,000 |
| 08 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 9,000 |
| 05 abr 2024 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | 25,700 |
| 04 abr 2024 | 10.32 | 10.32 | 10.30 | 10.32 | 10.32 | 11,800 |
| 03 abr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 02 abr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 38,800 |
| 01 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 28 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 mar 2024 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | 3,300 |
| 26 mar 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 10,500 |
| 25 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| 22 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 21 mar 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 26,300 |
| 20 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,400 |
| 19 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,200 |
| 18 mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,100 |
| 15 mar 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 4,100 |
| 14 mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 600 |
| 13 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 900 |
| 12 mar 2024 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 1,100 |
| 11 mar 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 1,300 |
| 08 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 40,100 |
| 07 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
| 06 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 35,700 |
| 05 mar 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 3,400 |
| 04 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| 01 mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 48,100 |
| 29 feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,800 |
| 28 feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 27 feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 3,200 |
| 26 feb 2024 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | 316,700 |
| 23 feb 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 700 |
| 22 feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 21 feb 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 10,200 |
| 20 feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| 16 feb 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 2,900 |
| 15 feb 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 200 |
| 14 feb 2024 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 28,100 |
| 13 feb 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 1,400 |
| 12 feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 700 |
| 09 feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 25,500 |
| 08 feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 28,700 |
| 07 feb 2024 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 27,000 |
| 06 feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| 05 feb 2024 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 2,200 |
| 02 feb 2024 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 36,000 |
| 01 feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 31 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 92,500 |
| 30 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4,200 |
| 29 ene 2024 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 26,600 |
| 26 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 262,600 |
| 25 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 298,500 |
| 24 ene 2024 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | 26,900 |
| 23 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 5,400 |
| 22 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 9,000 |
| 19 ene 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,400 |
| 18 ene 2024 | 10.24 | 10.26 | 10.24 | 10.24 | 10.24 | 152,900 |
| 17 ene 2024 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | 82,300 |
| 16 ene 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 12 ene 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 11 ene 2024 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 25,900 |
| 10 ene 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 8,500 |
| 09 ene 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 2,700 |
| 08 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 11,500 |
| 05 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 04 ene 2024 | 10.19 | 10.21 | 10.19 | 10.20 | 10.20 | 65,300 |
| 03 ene 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,200 |
| 02 ene 2024 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | 2,900 |
| 29 dic 2023 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 147,800 |
| 28 dic 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 50,300 |
| 27 dic 2023 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 81,000 |
| 26 dic 2023 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 243,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.