NN, Inc. (NNBR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.3900 | 3.5900 | 3.3450 | 3.5300 | 3.5300 | 303,385 |
| 02 may 2024 | 3.5600 | 3.5600 | 3.3500 | 3.3600 | 3.3600 | 147,000 |
| 01 may 2024 | 3.5100 | 3.7000 | 3.4700 | 3.5400 | 3.5400 | 95,000 |
| 30 abr 2024 | 3.7100 | 3.7100 | 3.3000 | 3.5600 | 3.5600 | 404,000 |
| 29 abr 2024 | 3.7200 | 3.8600 | 3.6800 | 3.7400 | 3.7400 | 90,300 |
| 26 abr 2024 | 3.7900 | 3.8700 | 3.6900 | 3.7200 | 3.7200 | 259,500 |
| 25 abr 2024 | 3.7100 | 3.8400 | 3.6000 | 3.7500 | 3.7500 | 195,100 |
| 24 abr 2024 | 4.0300 | 4.1000 | 3.8000 | 3.8300 | 3.8300 | 282,000 |
| 23 abr 2024 | 3.8100 | 4.0600 | 3.8000 | 4.0100 | 4.0100 | 197,700 |
| 22 abr 2024 | 3.8900 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 119,800 |
| 19 abr 2024 | 3.9000 | 3.9800 | 3.8100 | 3.8500 | 3.8500 | 205,400 |
| 18 abr 2024 | 3.9000 | 3.9400 | 3.7900 | 3.9000 | 3.9000 | 174,700 |
| 17 abr 2024 | 3.8100 | 3.9400 | 3.7100 | 3.8800 | 3.8800 | 192,900 |
| 16 abr 2024 | 3.8200 | 3.9700 | 3.7500 | 3.8100 | 3.8100 | 167,300 |
| 15 abr 2024 | 3.9800 | 4.1100 | 3.6800 | 3.8400 | 3.8400 | 415,800 |
| 12 abr 2024 | 3.9600 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 213,900 |
| 11 abr 2024 | 3.9900 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 161,100 |
| 10 abr 2024 | 4.1600 | 4.1600 | 3.9400 | 4.0200 | 4.0200 | 150,100 |
| 09 abr 2024 | 4.3300 | 4.4300 | 4.1400 | 4.2300 | 4.2300 | 179,000 |
| 08 abr 2024 | 4.3000 | 4.4100 | 4.2600 | 4.2900 | 4.2900 | 84,000 |
| 05 abr 2024 | 4.3000 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 98,500 |
| 04 abr 2024 | 4.4000 | 4.5600 | 4.2300 | 4.3000 | 4.3000 | 120,700 |
| 03 abr 2024 | 4.5400 | 4.5900 | 4.3100 | 4.3600 | 4.3600 | 122,400 |
| 02 abr 2024 | 4.7100 | 4.8200 | 4.5600 | 4.5800 | 4.5800 | 115,400 |
| 01 abr 2024 | 4.6800 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 123,700 |
| 28 mar 2024 | 4.7500 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 141,900 |
| 27 mar 2024 | 4.7700 | 4.8000 | 4.6800 | 4.7500 | 4.7500 | 129,800 |
| 26 mar 2024 | 4.8100 | 4.9400 | 4.6900 | 4.7500 | 4.7500 | 193,600 |
| 25 mar 2024 | 5.0100 | 5.2000 | 4.7700 | 4.8400 | 4.8400 | 190,800 |
| 22 mar 2024 | 5.0600 | 5.2000 | 4.9600 | 5.0100 | 5.0100 | 165,800 |
| 21 mar 2024 | 4.9900 | 5.1700 | 4.9900 | 5.0700 | 5.0700 | 200,500 |
| 20 mar 2024 | 4.9300 | 5.0700 | 4.7900 | 4.9900 | 4.9900 | 216,300 |
| 19 mar 2024 | 4.7600 | 5.0600 | 4.6000 | 5.0200 | 5.0200 | 217,200 |
| 18 mar 2024 | 4.7500 | 4.9200 | 4.6600 | 4.7700 | 4.7700 | 144,800 |
| 15 mar 2024 | 4.8100 | 4.9700 | 4.6600 | 4.7500 | 4.7500 | 243,100 |
| 14 mar 2024 | 4.4300 | 4.8400 | 4.3600 | 4.7700 | 4.7700 | 160,800 |
| 13 mar 2024 | 4.0300 | 4.4900 | 4.0200 | 4.3700 | 4.3700 | 258,800 |
| 12 mar 2024 | 5.1300 | 5.1300 | 4.0100 | 4.1600 | 4.1600 | 687,700 |
| 11 mar 2024 | 4.8600 | 5.1500 | 4.8200 | 5.0700 | 5.0700 | 359,600 |
| 08 mar 2024 | 4.6600 | 4.9700 | 4.6500 | 4.8600 | 4.8600 | 204,400 |
| 07 mar 2024 | 4.6600 | 4.8500 | 4.5300 | 4.6300 | 4.6300 | 115,500 |
| 06 mar 2024 | 4.6500 | 4.7600 | 4.5900 | 4.6700 | 4.6700 | 68,600 |
| 05 mar 2024 | 4.6100 | 4.7700 | 4.5300 | 4.6500 | 4.6500 | 111,000 |
| 04 mar 2024 | 4.8500 | 4.9600 | 4.6000 | 4.6200 | 4.6200 | 98,900 |
| 01 mar 2024 | 4.6600 | 4.9200 | 4.6400 | 4.8500 | 4.8500 | 201,800 |
| 29 feb 2024 | 4.6000 | 4.7900 | 4.6000 | 4.6800 | 4.6800 | 137,100 |
| 28 feb 2024 | 4.8900 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 190,300 |
| 27 feb 2024 | 4.9800 | 5.0400 | 4.8600 | 4.9400 | 4.9400 | 97,700 |
| 26 feb 2024 | 5.0000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 151,000 |
| 23 feb 2024 | 4.8200 | 5.0000 | 4.7000 | 4.9900 | 4.9900 | 134,200 |
| 22 feb 2024 | 4.6900 | 4.8800 | 4.6700 | 4.8200 | 4.8200 | 167,300 |
| 21 feb 2024 | 4.9600 | 5.1500 | 4.6800 | 4.7500 | 4.7500 | 286,600 |
| 20 feb 2024 | 5.0600 | 5.2900 | 4.9900 | 5.0400 | 5.0400 | 258,700 |
| 16 feb 2024 | 5.1000 | 5.4000 | 5.0000 | 5.1300 | 5.1300 | 415,100 |
| 15 feb 2024 | 4.6000 | 5.1500 | 4.5900 | 5.0100 | 5.0100 | 245,900 |
| 14 feb 2024 | 4.8400 | 4.8800 | 4.5800 | 4.6000 | 4.6000 | 107,700 |
| 13 feb 2024 | 4.5900 | 4.7400 | 4.5900 | 4.7100 | 4.7100 | 137,200 |
| 12 feb 2024 | 4.7700 | 4.9100 | 4.7600 | 4.8000 | 4.8000 | 104,500 |
| 09 feb 2024 | 4.6000 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 130,900 |
| 08 feb 2024 | 4.6200 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 110,000 |
| 07 feb 2024 | 4.9100 | 4.9200 | 4.6000 | 4.6400 | 4.6400 | 122,100 |
| 06 feb 2024 | 4.8000 | 4.9300 | 4.4700 | 4.8700 | 4.8700 | 137,300 |
| 05 feb 2024 | 4.9500 | 4.9500 | 4.6800 | 4.8600 | 4.8600 | 119,200 |
| 02 feb 2024 | 4.8000 | 5.0200 | 4.7000 | 4.9500 | 4.9500 | 193,900 |
| 01 feb 2024 | 4.5700 | 4.8400 | 4.4700 | 4.8100 | 4.8100 | 180,800 |
| 31 ene 2024 | 4.6600 | 4.8100 | 4.5200 | 4.6100 | 4.6100 | 106,200 |
| 30 ene 2024 | 4.7600 | 4.8300 | 4.5200 | 4.6600 | 4.6600 | 136,800 |
| 29 ene 2024 | 4.3700 | 4.9300 | 4.3700 | 4.7400 | 4.7400 | 382,600 |
| 26 ene 2024 | 4.1500 | 4.4200 | 4.1500 | 4.3900 | 4.3900 | 167,800 |
| 25 ene 2024 | 4.1900 | 4.2400 | 4.0500 | 4.2000 | 4.2000 | 88,200 |
| 24 ene 2024 | 4.2100 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 120,100 |
| 23 ene 2024 | 4.1300 | 4.2800 | 4.0500 | 4.1400 | 4.1400 | 88,000 |
| 22 ene 2024 | 4.0700 | 4.3100 | 4.0600 | 4.1800 | 4.1800 | 137,300 |
| 19 ene 2024 | 3.9400 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 86,600 |
| 18 ene 2024 | 3.8300 | 3.9400 | 3.8100 | 3.9200 | 3.9200 | 117,300 |
| 17 ene 2024 | 3.9900 | 4.0300 | 3.7700 | 3.8200 | 3.8200 | 128,300 |
| 16 ene 2024 | 4.3700 | 4.4400 | 4.0000 | 4.0100 | 4.0100 | 185,600 |
| 12 ene 2024 | 4.2300 | 4.4400 | 4.1400 | 4.4100 | 4.4100 | 172,900 |
| 11 ene 2024 | 4.1600 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 78,300 |
| 10 ene 2024 | 4.1300 | 4.3000 | 3.9600 | 4.1900 | 4.1900 | 144,600 |
| 09 ene 2024 | 3.9000 | 4.1000 | 3.7500 | 4.0500 | 4.0500 | 118,200 |
| 08 ene 2024 | 4.1200 | 4.1900 | 3.9000 | 3.9500 | 3.9500 | 160,300 |
| 05 ene 2024 | 4.3800 | 4.4500 | 3.9900 | 4.1400 | 4.1400 | 317,900 |
| 04 ene 2024 | 4.0500 | 4.3500 | 4.0500 | 4.3100 | 4.3100 | 392,800 |
| 03 ene 2024 | 4.0400 | 4.1900 | 4.0100 | 4.0900 | 4.0900 | 115,700 |
| 02 ene 2024 | 4.0000 | 4.1800 | 3.9200 | 4.0800 | 4.0800 | 123,200 |
| 29 dic 2023 | 4.2000 | 4.2000 | 3.8900 | 4.0000 | 4.0000 | 140,700 |
| 28 dic 2023 | 4.0900 | 4.3500 | 3.9400 | 4.2700 | 4.2700 | 184,500 |
| 27 dic 2023 | 4.1600 | 4.1600 | 3.8600 | 4.0900 | 4.0900 | 209,900 |
| 26 dic 2023 | 3.7400 | 4.1000 | 3.5700 | 4.1000 | 4.1000 | 220,200 |
| 22 dic 2023 | 3.4700 | 3.7500 | 3.4500 | 3.6700 | 3.6700 | 284,000 |
| 21 dic 2023 | 3.2300 | 3.5500 | 3.1500 | 3.3900 | 3.3900 | 218,600 |
| 20 dic 2023 | 3.0900 | 3.2500 | 3.0500 | 3.1600 | 3.1600 | 192,100 |
| 19 dic 2023 | 2.9300 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 85,200 |
| 18 dic 2023 | 3.0600 | 3.1200 | 2.9300 | 2.9300 | 2.9300 | 92,800 |
| 15 dic 2023 | 2.9600 | 3.1400 | 2.9500 | 3.0600 | 3.0600 | 111,900 |
| 14 dic 2023 | 3.0000 | 3.0900 | 2.9500 | 2.9900 | 2.9900 | 51,100 |
| 13 dic 2023 | 2.9900 | 3.0200 | 2.9100 | 2.9900 | 2.9900 | 85,600 |
| 12 dic 2023 | 2.9700 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 29,200 |
| 11 dic 2023 | 2.9600 | 3.0600 | 2.9100 | 2.9600 | 2.9600 | 81,000 |
| *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.