U.S. markets open in 7 hours 25 minutes
F S&P 500
5,475.75 -28.25 (-0.51%) F Dow Jones
40,615.00 -183.00 (-0.45%) F Nasdaq
18,737.50 -126.50 (-0.67%) E-mini Russell 2000 Index Futur
2,082.00 -19.00 (-0.90%) Petróleo
66.46 +0.71 (+1.08%) Oro
2,549.90 +6.80 (+0.27%)
NANO Nuclear Energy Inc. (NNE)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 8.70 | 9.35 | 7.87 | 8.79 | 8.79 | 3,186,100 |
| 09 sept 2024 | 7.10 | 8.43 | 7.01 | 7.40 | 7.40 | 1,156,700 |
| 06 sept 2024 | 7.40 | 7.45 | 6.52 | 7.00 | 7.00 | 1,252,800 |
| 05 sept 2024 | 8.30 | 8.46 | 7.16 | 7.30 | 7.30 | 1,056,000 |
| 04 sept 2024 | 8.52 | 9.20 | 8.10 | 8.39 | 8.39 | 680,800 |
| 03 sept 2024 | 10.12 | 10.20 | 8.19 | 8.58 | 8.58 | 1,811,300 |
| 30 ago 2024 | 11.00 | 11.23 | 10.04 | 10.12 | 10.12 | 600,000 |
| 29 ago 2024 | 10.02 | 11.54 | 10.02 | 10.74 | 10.74 | 1,197,900 |
| 28 ago 2024 | 10.93 | 11.45 | 9.75 | 10.10 | 10.10 | 1,117,500 |
| 27 ago 2024 | 11.45 | 11.48 | 10.15 | 10.72 | 10.72 | 812,400 |
| 26 ago 2024 | 10.32 | 11.57 | 9.83 | 11.23 | 11.23 | 1,539,200 |
| 23 ago 2024 | 10.60 | 10.60 | 9.56 | 10.20 | 10.20 | 820,600 |
| 22 ago 2024 | 11.48 | 12.39 | 10.13 | 10.44 | 10.44 | 1,653,400 |
| 21 ago 2024 | 11.01 | 11.40 | 10.26 | 11.20 | 11.20 | 1,252,800 |
| 20 ago 2024 | 11.74 | 13.75 | 9.64 | 10.91 | 10.91 | 6,217,800 |
| 19 ago 2024 | 8.80 | 11.45 | 8.41 | 11.07 | 11.07 | 2,583,900 |
| 16 ago 2024 | 8.17 | 9.24 | 7.78 | 8.70 | 8.70 | 1,330,900 |
| 15 ago 2024 | 7.96 | 8.75 | 7.20 | 8.39 | 8.39 | 2,058,300 |
| 14 ago 2024 | 6.85 | 8.96 | 6.66 | 7.95 | 7.95 | 4,483,000 |
| 13 ago 2024 | 8.23 | 8.23 | 6.30 | 6.65 | 6.65 | 2,119,500 |
| 12 ago 2024 | 9.07 | 9.40 | 7.95 | 8.06 | 8.06 | 693,400 |
| 09 ago 2024 | 8.11 | 9.00 | 7.62 | 8.84 | 8.84 | 999,500 |
| 08 ago 2024 | 8.10 | 8.44 | 7.45 | 8.11 | 8.11 | 650,800 |
| 07 ago 2024 | 9.50 | 9.80 | 7.77 | 7.83 | 7.83 | 1,151,200 |
| 06 ago 2024 | 9.07 | 9.49 | 7.92 | 9.11 | 9.11 | 1,543,100 |
| 05 ago 2024 | 7.67 | 8.82 | 7.54 | 7.88 | 7.88 | 1,148,100 |
| 02 ago 2024 | 9.39 | 9.82 | 8.46 | 9.62 | 9.62 | 928,400 |
| 01 ago 2024 | 11.23 | 11.74 | 9.60 | 9.86 | 9.86 | 1,177,600 |
| 31 jul 2024 | 12.85 | 13.25 | 11.58 | 11.81 | 11.81 | 1,168,400 |
| 30 jul 2024 | 14.16 | 15.99 | 12.51 | 12.75 | 12.75 | 1,659,600 |
| 29 jul 2024 | 16.68 | 16.84 | 13.36 | 13.77 | 13.77 | 1,389,500 |
| 26 jul 2024 | 14.28 | 16.79 | 13.90 | 16.07 | 16.07 | 2,639,300 |
| 25 jul 2024 | 13.69 | 14.24 | 12.25 | 13.72 | 13.72 | 1,155,000 |
| 24 jul 2024 | 15.00 | 15.25 | 13.65 | 14.37 | 14.37 | 776,900 |
| 23 jul 2024 | 16.05 | 16.48 | 14.75 | 15.49 | 15.49 | 1,101,900 |
| 22 jul 2024 | 18.67 | 18.67 | 14.24 | 15.97 | 15.97 | 1,865,600 |
| 19 jul 2024 | 19.15 | 20.30 | 16.64 | 19.30 | 19.30 | 1,739,700 |
| 18 jul 2024 | 22.82 | 23.40 | 18.00 | 19.10 | 19.10 | 1,799,400 |
| 17 jul 2024 | 22.33 | 24.25 | 22.33 | 22.68 | 22.68 | 1,009,000 |
| 16 jul 2024 | 24.22 | 24.50 | 21.77 | 22.56 | 22.56 | 1,073,100 |
| 15 jul 2024 | 25.30 | 26.49 | 23.10 | 24.01 | 24.01 | 1,297,700 |
| 12 jul 2024 | 23.94 | 26.50 | 22.14 | 25.00 | 25.00 | 2,964,600 |
| 11 jul 2024 | 26.04 | 28.39 | 25.56 | 26.24 | 26.24 | 1,924,000 |
| 10 jul 2024 | 27.74 | 27.78 | 24.50 | 25.30 | 25.30 | 1,516,400 |
| 09 jul 2024 | 27.72 | 29.20 | 26.01 | 26.50 | 26.50 | 1,940,400 |
| 08 jul 2024 | 30.00 | 34.00 | 28.30 | 29.80 | 29.80 | 4,565,900 |
| 05 jul 2024 | 25.47 | 29.49 | 25.47 | 28.40 | 28.40 | 3,491,800 |
| 03 jul 2024 | 24.98 | 25.60 | 23.00 | 23.65 | 23.65 | 1,830,700 |
| 02 jul 2024 | 28.22 | 29.00 | 25.00 | 25.93 | 25.93 | 3,663,100 |
| 01 jul 2024 | 27.70 | 32.39 | 23.20 | 28.10 | 28.10 | 14,862,800 |
| 28 jun 2024 | 15.85 | 25.68 | 15.41 | 23.44 | 23.44 | 9,413,700 |
| 27 jun 2024 | 20.97 | 21.22 | 16.10 | 16.22 | 16.22 | 3,946,200 |
| 26 jun 2024 | 30.08 | 31.68 | 20.59 | 24.02 | 24.02 | 3,869,500 |
| 25 jun 2024 | 24.10 | 37.51 | 21.80 | 29.10 | 29.10 | 12,172,700 |
| 24 jun 2024 | 16.50 | 22.48 | 16.16 | 20.87 | 20.87 | 6,134,200 |
| 21 jun 2024 | 14.87 | 16.00 | 12.50 | 15.73 | 15.73 | 1,866,200 |
| 20 jun 2024 | 13.12 | 16.50 | 11.55 | 15.22 | 15.22 | 4,240,200 |
| 18 jun 2024 | 9.60 | 11.75 | 9.41 | 11.60 | 11.60 | 1,704,900 |
| 17 jun 2024 | 10.02 | 10.38 | 8.25 | 9.41 | 9.41 | 1,593,500 |
| 14 jun 2024 | 7.11 | 9.50 | 7.11 | 9.37 | 9.37 | 1,774,000 |
| 13 jun 2024 | 7.21 | 7.41 | 6.68 | 7.07 | 7.07 | 219,800 |
| 12 jun 2024 | 7.74 | 7.86 | 7.05 | 7.10 | 7.10 | 284,600 |
| 11 jun 2024 | 7.46 | 7.90 | 7.01 | 7.49 | 7.49 | 389,300 |
| 10 jun 2024 | 6.96 | 7.47 | 6.61 | 7.39 | 7.39 | 247,300 |
| 07 jun 2024 | 7.60 | 7.65 | 6.60 | 6.75 | 6.75 | 344,000 |
| 06 jun 2024 | 8.15 | 8.69 | 7.52 | 7.65 | 7.65 | 561,800 |
| 05 jun 2024 | 6.99 | 8.10 | 6.74 | 7.77 | 7.77 | 656,100 |
| 04 jun 2024 | 6.19 | 7.00 | 6.15 | 6.70 | 6.70 | 469,200 |
| 03 jun 2024 | 7.40 | 7.75 | 6.08 | 6.40 | 6.40 | 854,100 |
| 31 may 2024 | 9.24 | 10.71 | 6.57 | 7.47 | 7.47 | 2,236,100 |
| 30 may 2024 | 6.88 | 9.49 | 6.75 | 8.75 | 8.75 | 2,651,700 |
| 29 may 2024 | 5.31 | 7.24 | 5.02 | 6.91 | 6.91 | 2,557,100 |
| 28 may 2024 | 4.98 | 5.96 | 4.58 | 5.49 | 5.49 | 4,410,300 |
| 24 may 2024 | 3.97 | 4.49 | 3.95 | 4.40 | 4.40 | 389,100 |
| 23 may 2024 | 3.91 | 4.15 | 3.81 | 3.98 | 3.98 | 196,900 |
| 22 may 2024 | 3.97 | 4.00 | 3.86 | 3.93 | 3.93 | 124,700 |
| 21 may 2024 | 3.91 | 3.99 | 3.85 | 3.86 | 3.86 | 67,800 |
| 20 may 2024 | 4.02 | 4.18 | 3.83 | 3.83 | 3.83 | 278,400 |
| 17 may 2024 | 4.10 | 4.57 | 3.80 | 3.92 | 3.92 | 385,100 |
| 16 may 2024 | 4.20 | 4.28 | 3.78 | 4.08 | 4.08 | 366,000 |
| 15 may 2024 | 3.58 | 4.20 | 3.45 | 4.12 | 4.12 | 824,100 |
| 14 may 2024 | 4.02 | 4.25 | 3.25 | 3.26 | 3.26 | 1,087,500 |
| 13 may 2024 | 4.78 | 4.78 | 4.00 | 4.13 | 4.13 | 619,900 |
| 10 may 2024 | 4.99 | 5.09 | 4.45 | 4.51 | 4.51 | 587,400 |
| 09 may 2024 | 5.00 | 5.44 | 4.09 | 5.05 | 5.05 | 997,200 |
| 08 may 2024 | 3.60 | 6.27 | 3.51 | 5.19 | 5.19 | 5,722,800 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.