NextBoat Inc. NXB
AMEX · Amerika Birleşik Devletleri · Perakende Ticaret
$1,96-0,14 (-%6,67)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,96 | -%6,67 | $2,05 | $2,11 | $1,96 | 68,16K |
| 2026-09-30 | $2,10 | +%2,94 | $1,93 | $2,15 | $1,93 | 28,80K |
| 2026-09-29 | $2,04 | +%4,08 | $1,87 | $2,07 | $1,87 | 16,20K |
| 2026-09-28 | $1,96 | -%2,97 | $2,05 | $2,05 | $1,93 | 10,50K |
| 2026-09-25 | $2,02 | -%2,88 | $2,06 | $2,11 | $2,02 | 7,90K |
| 2026-09-24 | $2,08 | -%0,95 | $2,11 | $2,18 | $2,07 | 6,00K |
| 2026-09-23 | $2,10 | -%2,78 | $2,16 | $2,19 | $2,02 | 7,10K |
| 2026-09-22 | $2,16 | +%3,85 | $2,19 | $2,19 | $2,05 | 12,10K |
| 2026-09-21 | $2,08 | -%7,56 | $2,20 | $2,24 | $2,04 | 26,40K |
| 2026-09-18 | $2,25 | +%5,14 | $2,15 | $2,30 | $2,01 | 170,90K |
| 2026-09-17 | $2,14 | +%0,94 | $2,12 | $2,28 | $2,09 | 51,40K |
| 2026-09-16 | $2,12 | -%4,50 | $2,26 | $2,26 | $2,00 | 19,00K |
| 2026-09-15 | $2,22 | -%2,20 | $2,27 | $2,31 | $2,22 | 29,50K |
| 2026-09-14 | $2,27 | %0,00 | $2,25 | $2,27 | $2,23 | 10,20K |
| 2026-09-11 | $2,27 | -%2,16 | $2,30 | $2,30 | $2,17 | 14,20K |
| 2026-09-10 | $2,32 | +%1,31 | $2,27 | $2,34 | $2,26 | 23,00K |
| 2026-09-09 | $2,29 | -%1,29 | $2,30 | $2,30 | $2,17 | 24,40K |
| 2026-09-08 | $2,32 | +%4,98 | $2,27 | $2,40 | $2,16 | 149,30K |
| 2026-09-04 | $2,21 | -%0,90 | $2,23 | $2,34 | $2,16 | 24,10K |
| 2026-09-03 | $2,23 | -%3,04 | $2,33 | $2,35 | $2,20 | 20,60K |
| 2026-09-02 | $2,30 | +%4,07 | $2,22 | $2,37 | $2,05 | 214,70K |
| 2026-09-01 | $2,21 | +%0,91 | $2,16 | $2,30 | $2,05 | 51,50K |
| 2026-08-31 | $2,19 | +%0,92 | $2,16 | $2,30 | $2,02 | 214,00K |
| 2026-08-28 | $2,17 | +%1,40 | $2,13 | $2,17 | $2,06 | 31,70K |
| 2026-08-27 | $2,14 | +%3,88 | $2,06 | $2,15 | $2,03 | 44,80K |
| 2026-08-26 | $2,06 | -%0,96 | $2,05 | $2,13 | $2,02 | 25,50K |
| 2026-08-25 | $2,08 | +%8,33 | $1,90 | $2,20 | $1,90 | 286,30K |
| 2026-08-24 | $1,92 | -%1,03 | $1,81 | $1,95 | $1,80 | 5,10K |
| 2026-08-21 | $1,94 | +%3,19 | $1,85 | $1,98 | $1,85 | 14,10K |
| 2026-08-20 | $1,88 | %0,00 | $1,91 | $2,01 | $1,86 | 33,70K |
| 2026-08-19 | $1,88 | -%1,57 | $1,91 | $1,91 | $1,88 | 25,30K |
| 2026-08-18 | $1,91 | -%0,52 | $2,03 | $2,03 | $1,91 | 14,30K |
| 2026-08-17 | $1,92 | -%4,48 | $1,99 | $2,01 | $1,90 | 49,20K |
| 2026-08-14 | $2,01 | -%4,29 | $2,00 | $2,09 | $1,98 | 45,90K |
| 2026-08-13 | $2,10 | %0,00 | $2,14 | $2,25 | $2,10 | 79,10K |
| 2026-08-12 | $2,10 | -%1,41 | $2,08 | $2,25 | $2,08 | 21,70K |
| 2026-08-11 | $2,13 | -%2,96 | $2,18 | $2,26 | $2,13 | 29,30K |
| 2026-08-10 | $2,19 | +%1,62 | $2,16 | $2,26 | $2,12 | 13,50K |
| 2026-08-07 | $2,16 | -%0,92 | $2,14 | $2,22 | $2,12 | 7,20K |
| 2026-08-06 | $2,18 | +%2,35 | $2,12 | $2,22 | $2,00 | 18,60K |
| 2026-08-05 | $2,13 | -%4,48 | $2,22 | $2,29 | $2,07 | 63,30K |
| 2026-08-04 | $2,23 | +%5,19 | $2,20 | $2,30 | $1,95 | 72,40K |
| 2026-08-03 | $2,12 | +%7,61 | $2,01 | $2,15 | $2,01 | 198,80K |
| 2026-07-31 | $1,97 | +%2,34 | $1,89 | $2,07 | $1,86 | 36,30K |
| 2026-07-30 | $1,92 | -%0,47 | $1,80 | $1,96 | $1,78 | 22,00K |
| 2026-07-29 | $1,93 | -%1,83 | $1,89 | $1,96 | $1,85 | 8,40K |
| 2026-07-28 | $1,97 | -%1,50 | $1,93 | $1,99 | $1,81 | 28,50K |
| 2026-07-27 | $2,00 | +%2,56 | $2,00 | $2,01 | $1,92 | 65,00K |
| 2026-07-24 | $1,95 | -%1,02 | $2,03 | $2,03 | $1,93 | 29,10K |
| 2026-07-23 | $1,97 | +%2,60 | $1,98 | $2,02 | $1,93 | 30,30K |
| 2026-07-22 | $1,92 | +%0,52 | $1,95 | $2,08 | $1,91 | 12,30K |
| 2026-07-21 | $1,91 | -%4,98 | $1,99 | $2,02 | $1,91 | 45,00K |
| 2026-07-20 | $2,01 | %0,00 | $2,00 | $2,11 | $1,93 | 57,90K |
| 2026-07-17 | $2,01 | -%2,90 | $2,07 | $2,09 | $2,00 | 23,50K |
| 2026-07-16 | $2,07 | -%3,72 | $2,07 | $2,15 | $2,01 | 41,80K |
| 2026-07-15 | $2,15 | +%6,44 | $2,14 | $2,15 | $2,00 | 63,70K |
| 2026-07-14 | $2,02 | -%0,49 | $2,05 | $2,18 | $2,00 | 48,60K |
| 2026-07-13 | $2,03 | -%2,40 | $2,10 | $2,14 | $2,01 | 35,80K |
| 2026-07-10 | $2,08 | -%1,98 | $2,16 | $2,21 | $2,06 | 30,80K |
| 2026-07-09 | $2,12 | -%7,74 | $2,22 | $2,25 | $2,11 | 22,20K |
| 2026-07-08 | $2,30 | +%2,68 | $2,40 | $2,40 | $2,14 | 157,40K |
| 2026-07-07 | $2,24 | +%0,90 | $2,30 | $2,30 | $2,15 | 8,90K |
| 2026-07-06 | $2,22 | +%3,74 | $2,22 | $2,24 | $2,15 | 4,40K |
| 2026-07-02 | $2,14 | -%0,93 | $2,28 | $2,30 | $2,14 | 11,00K |
| 2026-07-01 | $2,16 | -%6,09 | $2,24 | $2,54 | $2,16 | 271,90K |
| 2026-06-30 | $2,30 | -%8,00 | $2,42 | $2,49 | $2,20 | 35,20K |
| 2026-06-29 | $2,50 | +%2,04 | $2,37 | $2,57 | $2,18 | 68,90K |
| 2026-06-26 | $2,45 | +%14,49 | $2,13 | $2,45 | $2,11 | 53,50K |
| 2026-06-25 | $2,14 | +%2,88 | $2,12 | $2,24 | $2,09 | 13,90K |
| 2026-06-24 | $2,08 | +%0,48 | $2,03 | $2,27 | $2,03 | 8,90K |
| 2026-06-23 | $2,07 | +%2,48 | $2,35 | $2,35 | $2,03 | 12,50K |
| 2026-06-22 | $2,02 | -%4,27 | $2,07 | $2,17 | $2,02 | 24,00K |
| 2026-06-18 | $2,11 | +%2,43 | $2,05 | $2,32 | $2,05 | 22,60K |
| 2026-06-17 | $2,06 | +%0,49 | $2,08 | $2,38 | $2,05 | 22,60K |
| 2026-06-16 | $2,05 | -%2,38 | $2,15 | $2,33 | $2,05 | 27,20K |
| 2026-06-15 | $2,10 | +%2,44 | $2,05 | $2,38 | $2,05 | 28,80K |
| 2026-06-12 | $2,05 | -%4,21 | $2,20 | $2,20 | $2,05 | 17,10K |
| 2026-06-11 | $2,14 | -%1,83 | $2,15 | $2,23 | $2,10 | 14,20K |
| 2026-06-10 | $2,18 | -%5,22 | $2,32 | $2,38 | $2,17 | 14,70K |
| 2026-06-09 | $2,30 | +%4,07 | $2,26 | $2,40 | $2,19 | 117,20K |
| 2026-06-08 | $2,21 | +%0,45 | $2,20 | $2,30 | $2,19 | 4,70K |
| 2026-06-05 | $2,20 | -%4,35 | $2,33 | $2,33 | $2,20 | 14,50K |
| 2026-06-04 | $2,30 | -%1,29 | $2,30 | $2,53 | $2,30 | 41,00K |
| 2026-06-03 | $2,33 | -%7,91 | $2,42 | $2,50 | $2,33 | 12,00K |
| 2026-06-02 | $2,53 | +%1,20 | $2,42 | $2,70 | $2,35 | 19,00K |
| 2026-06-01 | $2,50 | -%5,66 | $2,44 | $2,62 | $2,40 | 24,00K |
| 2026-05-29 | $2,65 | +%3,11 | $2,29 | $2,88 | $2,19 | 123,00K |
| 2026-05-28 | $2,57 | +%2,19 | $2,48 | $2,58 | $2,43 | 29,20K |
| 2026-05-27 | $2,52 | +%3,07 | $2,39 | $2,59 | $2,39 | 23,00K |
| 2026-05-26 | $2,44 | -%4,69 | $2,51 | $2,65 | $2,40 | 30,80K |