Nexus Advanced Technologies Inc. NXAT
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,8750+0,00 (+%0,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,88 | +%1,74 | $1,01 | $1,01 | $0,85 | 150,90K |
| 2026-10-01 | $0,86 | -%11,16 | $0,98 | $0,99 | $0,80 | 49,30K |
| 2026-09-30 | $0,97 | -%7,81 | $1,05 | $1,05 | $0,92 | 39,50K |
| 2026-09-29 | $1,05 | -%8,93 | $1,17 | $1,17 | $0,97 | 68,70K |
| 2026-09-28 | $1,15 | -%1,45 | $1,15 | $1,20 | $1,13 | 20,30K |
| 2026-09-25 | $1,17 | +%1,30 | $1,15 | $1,19 | $1,15 | 15,80K |
| 2026-09-24 | $1,15 | -%1,28 | $1,16 | $1,20 | $1,14 | 35,60K |
| 2026-09-23 | $1,17 | -%0,85 | $1,17 | $1,20 | $1,15 | 10,30K |
| 2026-09-22 | $1,18 | %0,00 | $1,21 | $1,21 | $1,14 | 54,60K |
| 2026-09-21 | $1,18 | +%1,72 | $1,19 | $1,20 | $1,16 | 26,70K |
| 2026-09-18 | $1,16 | -%1,69 | $1,23 | $1,23 | $1,11 | 112,10K |
| 2026-09-17 | $1,18 | -%4,07 | $1,26 | $1,28 | $1,15 | 90,60K |
| 2026-09-16 | $1,23 | -%4,65 | $1,31 | $1,31 | $1,15 | 61,00K |
| 2026-09-15 | $1,29 | -%4,44 | $1,37 | $1,37 | $1,26 | 27,10K |
| 2026-09-14 | $1,35 | -%1,10 | $1,33 | $1,36 | $1,28 | 54,50K |
| 2026-09-11 | $1,37 | +%4,20 | $1,33 | $1,39 | $1,25 | 77,80K |
| 2026-09-10 | $1,31 | %0,00 | $1,33 | $1,33 | $1,07 | 558,10K |
| 2026-09-09 | $1,31 | -%15,48 | $1,50 | $1,50 | $1,23 | 310,10K |
| 2026-09-08 | $1,55 | +%1,31 | $1,50 | $1,63 | $1,47 | 252,60K |
| 2026-09-04 | $1,53 | +%9,29 | $1,44 | $1,55 | $1,43 | 77,90K |
| 2026-09-03 | $1,40 | +%4,48 | $1,45 | $1,47 | $1,37 | 107,40K |
| 2026-09-02 | $1,34 | +%7,20 | $1,23 | $1,38 | $1,21 | 62,40K |
| 2026-09-01 | $1,25 | -%8,76 | $1,38 | $1,39 | $1,20 | 195,50K |
| 2026-08-31 | $1,37 | -%1,44 | $1,39 | $1,44 | $1,29 | 55,30K |
| 2026-08-28 | $1,39 | -%12,03 | $1,54 | $1,57 | $1,39 | 100,70K |
| 2026-08-27 | $1,58 | -%4,24 | $1,65 | $1,65 | $1,52 | 75,70K |
| 2026-08-26 | $1,65 | +%4,43 | $1,58 | $1,67 | $1,56 | 105,40K |
| 2026-08-25 | $1,58 | -%7,60 | $1,71 | $1,71 | $1,54 | 164,50K |
| 2026-08-24 | $1,71 | +%4,91 | $1,64 | $1,73 | $1,60 | 119,10K |
| 2026-08-21 | $1,63 | -%5,23 | $1,59 | $1,66 | $1,51 | 1,78M |
| 2026-08-20 | $1,72 | +%4,88 | $1,63 | $1,75 | $1,55 | 599,20K |
| 2026-08-19 | $1,64 | -%37,88 | $3,00 | $3,25 | $1,50 | 1,05M |
| 2026-08-18 | $2,64 | -%4,69 | $2,77 | $2,81 | $2,54 | 73,60K |
| 2026-08-17 | $2,77 | +%11,69 | $2,49 | $2,79 | $2,48 | 104,90K |
| 2026-08-14 | $2,48 | +%9,25 | $2,38 | $2,58 | $2,27 | 73,70K |
| 2026-08-13 | $2,27 | +%1,79 | $2,21 | $2,34 | $2,19 | 52,60K |
| 2026-08-12 | $2,23 | -%1,55 | $2,29 | $2,33 | $2,10 | 72,20K |
| 2026-08-11 | $2,27 | -%1,95 | $2,27 | $2,45 | $2,21 | 37,00K |
| 2026-08-10 | $2,31 | -%9,41 | $2,41 | $2,52 | $2,26 | 105,80K |
| 2026-08-07 | $2,55 | +%2,00 | $2,46 | $2,67 | $2,42 | 144,00K |
| 2026-08-06 | $2,50 | +%11,11 | $2,12 | $2,57 | $2,09 | 210,50K |
| 2026-08-05 | $2,25 | +%1,35 | $2,16 | $2,55 | $2,13 | 263,30K |
| 2026-08-04 | $2,22 | -%26,49 | $2,40 | $2,41 | $2,02 | 1,01M |
| 2026-08-03 | $3,02 | +%19,84 | $2,50 | $3,55 | $2,21 | 522,70K |
| 2026-07-31 | $2,52 | +%12,00 | $2,67 | $2,88 | $2,13 | 8,22M |
| 2026-07-30 | $2,25 | -%27,88 | $3,24 | $3,36 | $2,10 | 116,04K |
| 2026-07-29 | $3,12 | -%11,11 | $3,48 | $3,51 | $3,09 | 9,49K |
| 2026-07-28 | $3,51 | -%5,65 | $3,69 | $3,78 | $3,15 | 35,65K |
| 2026-07-27 | $3,72 | +%3,33 | $3,66 | $3,72 | $3,54 | 29,17K |
| 2026-07-24 | $3,60 | +%6,19 | $3,27 | $3,60 | $3,27 | 36,49K |
| 2026-07-23 | $3,39 | +%4,63 | $3,18 | $3,39 | $3,03 | 39,17K |
| 2026-07-22 | $3,24 | +%3,85 | $3,09 | $3,33 | $2,94 | 54,66K |
| 2026-07-21 | $3,12 | %0,00 | $2,82 | $3,15 | $2,67 | 153,82K |
| 2026-07-20 | $3,12 | -%16,13 | $4,47 | $4,50 | $2,85 | 4,40M |
| 2026-07-17 | $3,72 | +%3,33 | $3,36 | $3,90 | $3,36 | 12,56K |
| 2026-07-16 | $3,60 | -%0,83 | $3,63 | $3,75 | $3,42 | 10,72K |
| 2026-07-15 | $3,63 | +%3,42 | $3,51 | $3,75 | $3,51 | 8,09K |
| 2026-07-14 | $3,51 | -%7,14 | $3,78 | $3,87 | $3,45 | 11,14K |
| 2026-07-13 | $3,78 | -%8,03 | $4,05 | $4,05 | $3,72 | 16,91K |
| 2026-07-10 | $4,11 | +%0,74 | $4,50 | $4,50 | $3,99 | 17,16K |
| 2026-07-09 | $4,08 | +%4,62 | $3,90 | $4,20 | $3,90 | 10,70K |
| 2026-07-08 | $3,90 | -%3,70 | $3,96 | $4,08 | $3,81 | 20,57K |
| 2026-07-07 | $4,05 | -%8,16 | $4,44 | $4,44 | $3,99 | 16,66K |
| 2026-07-06 | $4,41 | -%2,00 | $4,47 | $4,50 | $4,26 | 9,74K |
| 2026-07-02 | $4,50 | +%2,04 | $4,41 | $4,80 | $4,41 | 15,90K |
| 2026-07-01 | $4,41 | -%1,34 | $4,32 | $4,71 | $4,32 | 12,99K |
| 2026-06-30 | $4,47 | -%9,15 | $4,80 | $4,80 | $4,41 | 27,22K |
| 2026-06-29 | $4,92 | -%2,96 | $4,92 | $5,01 | $4,74 | 31,18K |
| 2026-06-26 | $5,07 | -%1,17 | $4,80 | $5,10 | $4,80 | 26,64K |
| 2026-06-25 | $5,13 | -%4,47 | $5,28 | $5,40 | $4,65 | 61,46K |
| 2026-06-24 | $5,37 | -%3,24 | $5,34 | $5,85 | $4,86 | 252,05K |
| 2026-06-23 | $5,55 | +%1,09 | $5,31 | $5,67 | $5,19 | 429,24K |
| 2026-06-22 | $5,49 | -%11,59 | $6,00 | $6,30 | $5,31 | 36,58K |
| 2026-06-18 | $6,21 | -%0,48 | $6,30 | $6,48 | $6,09 | 9,13K |
| 2026-06-17 | $6,24 | -%3,70 | $6,51 | $6,69 | $6,18 | 14,17K |
| 2026-06-16 | $6,48 | -%0,92 | $6,51 | $6,66 | $6,00 | 18,46K |
| 2026-06-15 | $6,54 | +%3,32 | $6,39 | $6,84 | $6,33 | 21,07K |
| 2026-06-12 | $6,33 | -%7,46 | $6,60 | $7,05 | $6,30 | 22,33K |
| 2026-06-11 | $6,84 | -%5,39 | $7,20 | $7,41 | $6,60 | 43,96K |
| 2026-06-10 | $7,23 | +%6,17 | $6,84 | $9,75 | $6,69 | 197,64K |
| 2026-06-09 | $6,81 | -%0,44 | $7,05 | $7,56 | $6,15 | 113,24K |
| 2026-06-08 | $6,84 | +%14,57 | $6,30 | $6,87 | $5,70 | 64,44K |
| 2026-06-05 | $5,97 | -%14,22 | $6,63 | $7,05 | $5,76 | 32,34K |
| 2026-06-04 | $6,96 | +%4,04 | $6,84 | $7,32 | $6,60 | 73,34K |
| 2026-06-03 | $6,69 | -%12,20 | $7,38 | $7,50 | $6,12 | 24,93K |
| 2026-06-02 | $7,62 | -%6,27 | $8,10 | $8,19 | $7,41 | 31,72K |
| 2026-06-01 | $8,13 | +%1,88 | $7,98 | $8,16 | $7,80 | 17,03K |
| 2026-05-29 | $7,98 | -%4,66 | $8,49 | $8,61 | $7,65 | 13,34K |
| 2026-05-28 | $8,37 | +%10,28 | $7,83 | $8,46 | $7,56 | 15,01K |
| 2026-05-27 | $7,59 | -%1,56 | $7,80 | $7,80 | $7,35 | 11,81K |