NN, Inc. NNBR
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$3,64-0,03 (-%0,82)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,64 | -%0,68 | $3,69 | $3,77 | $3,56 | 613,99K |
| 2026-09-30 | $3,67 | -%5,41 | $3,91 | $4,01 | $3,66 | 1,58M |
| 2026-09-29 | $3,88 | +%4,30 | $3,82 | $3,95 | $3,75 | 4,72M |
| 2026-09-28 | $3,72 | +%1,36 | $3,66 | $3,81 | $3,58 | 1,62M |
| 2026-09-25 | $3,67 | +%1,94 | $3,68 | $3,78 | $3,59 | 1,66M |
| 2026-09-24 | $3,60 | -%6,74 | $3,85 | $3,89 | $3,59 | 2,64M |
| 2026-09-23 | $3,86 | +%14,54 | $3,74 | $4,02 | $3,55 | 9,71M |
| 2026-09-22 | $3,37 | +%0,60 | $3,35 | $3,45 | $3,32 | 3,07M |
| 2026-09-21 | $3,35 | +%1,21 | $3,39 | $3,39 | $3,27 | 1,19M |
| 2026-09-18 | $3,31 | -%1,78 | $3,39 | $3,39 | $3,26 | 1,94M |
| 2026-09-17 | $3,37 | +%3,37 | $3,36 | $3,41 | $3,32 | 985,70K |
| 2026-09-16 | $3,26 | -%0,91 | $3,34 | $3,40 | $3,19 | 1,44M |
| 2026-09-15 | $3,29 | -%5,19 | $3,47 | $3,51 | $3,26 | 1,56M |
| 2026-09-14 | $3,47 | -%3,07 | $3,48 | $3,55 | $3,41 | 738,00K |
| 2026-09-11 | $3,58 | +%0,56 | $3,59 | $3,74 | $3,52 | 910,20K |
| 2026-09-10 | $3,56 | -%3,26 | $3,65 | $3,68 | $3,50 | 990,20K |
| 2026-09-09 | $3,68 | -%1,60 | $3,75 | $3,80 | $3,65 | 1,03M |
| 2026-09-08 | $3,74 | +%2,19 | $3,65 | $3,82 | $3,61 | 1,33M |
| 2026-09-04 | $3,66 | +%5,78 | $3,49 | $3,67 | $3,45 | 1,22M |
| 2026-09-03 | $3,46 | +%1,76 | $3,42 | $3,48 | $3,33 | 856,40K |
| 2026-09-02 | $3,40 | +%2,10 | $3,35 | $3,46 | $3,29 | 1,09M |
| 2026-09-01 | $3,33 | -%2,92 | $3,36 | $3,41 | $3,30 | 1,05M |
| 2026-08-31 | $3,43 | +%1,18 | $3,42 | $3,47 | $3,32 | 1,30M |
| 2026-08-28 | $3,39 | -%5,04 | $3,55 | $3,59 | $3,37 | 1,40M |
| 2026-08-27 | $3,57 | +%1,13 | $3,55 | $3,69 | $3,54 | 996,80K |
| 2026-08-26 | $3,53 | %0,00 | $3,52 | $3,66 | $3,51 | 1,04M |
| 2026-08-25 | $3,53 | -%3,29 | $3,70 | $3,75 | $3,52 | 1,36M |
| 2026-08-24 | $3,65 | -%3,44 | $3,94 | $3,94 | $3,65 | 1,32M |
| 2026-08-21 | $3,78 | -%0,79 | $3,80 | $3,86 | $3,71 | 1,38M |
| 2026-08-20 | $3,81 | +%2,70 | $3,70 | $3,84 | $3,57 | 2,57M |
| 2026-08-19 | $3,71 | -%3,39 | $3,89 | $3,94 | $3,67 | 1,96M |
| 2026-08-18 | $3,84 | -%6,57 | $4,01 | $4,12 | $3,81 | 2,10M |
| 2026-08-17 | $4,11 | +%5,38 | $3,96 | $4,24 | $3,93 | 3,27M |
| 2026-08-14 | $3,90 | +%8,03 | $3,62 | $3,98 | $3,62 | 6,85M |
| 2026-08-13 | $3,61 | -%1,37 | $3,68 | $3,72 | $3,56 | 1,94M |
| 2026-08-12 | $3,66 | +%0,27 | $3,75 | $3,75 | $3,57 | 1,95M |
| 2026-08-11 | $3,65 | +%0,55 | $3,70 | $3,86 | $3,64 | 3,72M |
| 2026-08-10 | $3,63 | -%3,71 | $3,74 | $3,79 | $3,59 | 5,13M |
| 2026-08-07 | $3,77 | -%2,58 | $3,85 | $4,02 | $3,69 | 5,14M |
| 2026-08-06 | $3,87 | -%0,77 | $4,42 | $4,48 | $3,72 | 13,95M |
| 2026-08-05 | $3,90 | +%1,30 | $3,84 | $3,93 | $3,77 | 2,56M |
| 2026-08-04 | $3,85 | +%6,35 | $3,66 | $3,88 | $3,63 | 2,03M |
| 2026-08-03 | $3,62 | +%9,37 | $3,39 | $3,68 | $3,33 | 978,00K |
| 2026-07-31 | $3,31 | -%0,90 | $3,35 | $3,43 | $3,21 | 782,30K |
| 2026-07-30 | $3,34 | +%8,44 | $3,11 | $3,38 | $3,05 | 1,42M |
| 2026-07-29 | $3,08 | -%9,14 | $3,39 | $3,45 | $3,06 | 1,85M |
| 2026-07-28 | $3,39 | -%4,24 | $3,53 | $3,55 | $3,30 | 1,12M |
| 2026-07-27 | $3,54 | +%0,28 | $3,60 | $3,70 | $3,48 | 960,20K |
| 2026-07-24 | $3,53 | +%3,22 | $3,40 | $3,75 | $3,32 | 2,24M |
| 2026-07-23 | $3,42 | -%0,87 | $3,36 | $3,44 | $3,28 | 1,71M |
| 2026-07-22 | $3,45 | +%0,88 | $3,40 | $3,54 | $3,32 | 1,23M |
| 2026-07-21 | $3,42 | -%1,72 | $3,52 | $3,60 | $3,38 | 1,28M |
| 2026-07-20 | $3,48 | +%9,43 | $3,51 | $3,64 | $3,36 | 3,20M |
| 2026-07-17 | $3,18 | +%5,30 | $2,98 | $3,22 | $2,93 | 1,46M |
| 2026-07-16 | $3,02 | -%9,85 | $3,32 | $3,32 | $3,01 | 1,65M |
| 2026-07-15 | $3,35 | -%2,05 | $3,41 | $3,49 | $3,23 | 1,10M |
| 2026-07-14 | $3,42 | %0,00 | $3,40 | $3,61 | $3,38 | 1,30M |
| 2026-07-13 | $3,42 | -%1,72 | $3,46 | $3,59 | $3,34 | 1,85M |
| 2026-07-10 | $3,48 | -%2,52 | $3,56 | $3,56 | $3,38 | 988,30K |
| 2026-07-09 | $3,57 | +%2,88 | $3,47 | $3,72 | $3,46 | 1,98M |
| 2026-07-08 | $3,47 | -%0,57 | $3,48 | $3,55 | $3,29 | 1,98M |
| 2026-07-07 | $3,49 | -%5,68 | $3,62 | $3,66 | $3,36 | 2,21M |
| 2026-07-06 | $3,70 | +%6,02 | $3,57 | $3,81 | $3,40 | 3,31M |
| 2026-07-02 | $3,49 | -%12,53 | $4,12 | $4,44 | $3,38 | 6,24M |
| 2026-07-01 | $3,99 | +%11,14 | $3,40 | $4,05 | $3,29 | 10,79M |
| 2026-06-30 | $3,59 | -%0,83 | $3,65 | $4,00 | $3,51 | 9,25M |
| 2026-06-29 | $3,62 | +%31,16 | $3,82 | $4,35 | $3,41 | 97,02M |
| 2026-06-26 | $2,76 | +%2,99 | $2,66 | $2,80 | $2,66 | 269,90K |
| 2026-06-25 | $2,68 | +%1,90 | $2,70 | $2,78 | $2,63 | 349,00K |
| 2026-06-24 | $2,63 | -%8,68 | $2,88 | $2,92 | $2,62 | 576,30K |
| 2026-06-23 | $2,88 | +%6,67 | $2,71 | $2,99 | $2,66 | 686,70K |
| 2026-06-22 | $2,70 | -%3,23 | $2,76 | $2,80 | $2,63 | 385,80K |
| 2026-06-18 | $2,79 | +%0,36 | $2,80 | $2,96 | $2,74 | 634,60K |
| 2026-06-17 | $2,78 | -%2,46 | $2,86 | $2,94 | $2,76 | 514,80K |
| 2026-06-16 | $2,85 | -%5,00 | $2,99 | $3,06 | $2,84 | 1,13M |
| 2026-06-15 | $3,00 | %0,00 | $3,08 | $3,14 | $2,99 | 336,70K |
| 2026-06-12 | $3,00 | +%0,67 | $2,99 | $3,10 | $2,98 | 297,30K |
| 2026-06-11 | $2,98 | +%3,47 | $2,90 | $3,02 | $2,81 | 412,00K |
| 2026-06-10 | $2,88 | +%1,05 | $2,80 | $2,93 | $2,80 | 245,50K |
| 2026-06-09 | $2,85 | -%1,72 | $2,89 | $3,04 | $2,74 | 393,10K |
| 2026-06-08 | $2,90 | +%3,20 | $2,87 | $3,05 | $2,83 | 304,20K |
| 2026-06-05 | $2,81 | -%8,47 | $2,99 | $3,05 | $2,81 | 669,90K |
| 2026-06-04 | $3,07 | +%4,42 | $2,94 | $3,08 | $2,86 | 367,40K |
| 2026-06-03 | $2,94 | -%6,37 | $3,14 | $3,18 | $2,91 | 639,30K |
| 2026-06-02 | $3,14 | +%0,32 | $3,13 | $3,24 | $3,07 | 532,40K |
| 2026-06-01 | $3,13 | +%5,39 | $2,98 | $3,18 | $2,87 | 865,50K |
| 2026-05-29 | $2,97 | -%3,57 | $3,07 | $3,07 | $2,90 | 634,90K |
| 2026-05-28 | $3,08 | +%0,98 | $3,10 | $3,15 | $3,02 | 1,19M |
| 2026-05-27 | $3,05 | +%11,31 | $2,84 | $3,16 | $2,81 | 3,73M |
| 2026-05-26 | $2,74 | +%11,84 | $2,50 | $2,86 | $2,50 | 2,41M |