Nano X (NNOX)

NNOX
🏛️ Estados Unidos →
3.69
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 15.35 15.62 14.40 14.54 1.0M
2021-12-30 15.07 15.79 15.05 15.39 0.9M
2021-12-29 16.15 16.16 15.16 15.22 0.7M
2021-12-28 16.17 16.95 15.85 15.99 0.8M
2021-12-27 17.30 17.50 16.38 16.58 1.1M
2021-12-23 17.99 18.40 17.40 17.86 0.7M
2021-12-22 18.40 19.50 18.17 18.58 0.6M
2021-12-21 18.03 18.70 17.57 18.62 0.6M
2021-12-20 18.00 18.66 17.62 17.80 1.3M
2021-12-17 17.21 18.93 17.01 18.86 0.8M
2021-12-16 17.51 17.90 17.13 17.45 0.6M
2021-12-15 16.43 17.66 16.30 17.63 0.7M
2021-12-14 16.36 17.15 16.10 16.55 0.6M
2021-12-13 16.65 17.13 16.31 16.88 0.9M
2021-12-10 16.29 16.88 16.25 16.72 0.7M
2021-12-09 17.18 17.67 16.10 16.16 0.7M
2021-12-08 17.52 17.89 16.99 17.55 0.5M
2021-12-07 16.28 18.14 16.28 17.84 0.9M
2021-12-06 15.39 16.15 13.90 15.72 1.8M
2021-12-03 17.72 17.79 15.46 15.94 1.5M
2021-12-02 18.30 18.96 16.85 17.69 1.8M
2021-12-01 20.71 21.00 17.99 18.04 1.3M
2021-11-30 20.87 21.49 19.67 20.63 0.7M
2021-11-29 20.25 21.34 19.84 21.17 1.1M
2021-11-26 19.43 20.20 19.40 20.15 0.4M
2021-11-24 19.54 20.55 19.54 20.33 0.6M
2021-11-23 19.86 20.57 19.26 20.02 0.8M
2021-11-22 19.38 20.37 18.70 19.94 1.3M
2021-11-19 19.10 19.85 18.53 18.96 1.5M
2021-11-18 20.19 20.35 18.50 19.01 1.9M
2021-11-17 20.70 20.80 18.30 20.01 5.4M
2021-11-16 22.86 22.86 21.60 21.74 1.3M
2021-11-15 23.46 23.96 22.76 23.22 0.7M
2021-11-12 23.80 24.22 23.20 23.87 0.5M
2021-11-11 24.19 24.31 23.51 23.64 0.4M
2021-11-10 24.47 25.28 23.68 23.89 0.5M
2021-11-09 26.98 27.05 24.80 24.98 0.6M
2021-11-08 26.06 27.48 25.78 26.82 0.8M
2021-11-05 26.76 27.30 24.75 25.60 0.7M
2021-11-04 27.11 27.31 25.45 26.57 1.0M
2021-11-03 23.66 28.60 23.58 26.96 5.0M
2021-11-02 23.83 24.25 23.40 23.83 0.5M
2021-11-01 22.70 24.57 22.66 24.43 0.7M
2021-10-29 22.91 23.50 22.46 22.65 0.6M
2021-10-28 22.14 22.94 21.95 22.76 0.4M
2021-10-27 22.75 22.88 21.86 22.07 0.5M
2021-10-26 23.30 23.36 22.40 22.55 0.4M
2021-10-25 22.74 23.54 22.50 23.09 0.4M
2021-10-22 23.49 23.50 22.51 22.74 0.4M
2021-10-21 23.35 24.10 23.20 23.69 0.4M
2021-10-20 23.20 23.76 22.91 23.68 0.3M
2021-10-19 23.00 23.84 22.80 23.24 0.5M
2021-10-18 22.56 23.19 22.30 22.71 0.3M
2021-10-15 23.40 23.75 22.52 22.73 0.3M
2021-10-14 23.00 23.85 22.90 23.11 0.4M
2021-10-13 22.33 22.89 22.27 22.72 0.3M
2021-10-12 21.48 22.55 21.41 22.37 0.5M
2021-10-11 21.90 22.13 21.44 21.49 0.4M
2021-10-08 22.66 22.74 21.89 21.92 0.4M
2021-10-07 22.50 23.29 22.37 22.65 0.4M
2021-10-06 22.77 23.30 22.27 22.30 0.5M
2021-10-05 22.24 23.60 22.10 23.42 0.7M
2021-10-04 22.68 22.72 21.35 22.09 0.7M
2021-10-01 22.80 23.11 21.86 22.87 0.5M
2021-09-30 22.70 23.24 22.38 22.50 0.5M
2021-09-29 24.61 24.68 22.27 22.68 1.0M
2021-09-28 25.13 25.45 24.32 24.50 0.6M
2021-09-27 24.26 25.73 24.04 25.65 0.9M
2021-09-24 24.07 25.40 23.88 24.26 0.7M
2021-09-23 24.04 24.35 23.40 24.27 0.6M
2021-09-22 23.37 23.92 23.03 23.83 0.3M
2021-09-21 22.98 23.78 22.92 23.33 0.4M
2021-09-20 23.00 23.49 22.40 22.76 0.6M
2021-09-17 23.56 24.42 23.25 24.33 0.5M
2021-09-16 22.50 23.73 22.35 23.48 0.5M
2021-09-15 21.99 22.55 21.72 22.46 0.4M
2021-09-14 22.53 23.02 21.82 21.93 0.6M
2021-09-13 23.05 23.19 22.32 22.64 0.6M
2021-09-10 23.77 23.80 22.97 23.12 0.7M
2021-09-09 23.59 24.41 23.42 23.62 0.6M
2021-09-08 24.05 24.15 23.07 23.92 0.7M
2021-09-07 25.00 25.25 24.11 24.25 0.7M
2021-09-03 25.06 25.27 24.65 25.07 0.4M
2021-09-02 25.12 25.90 24.83 25.13 0.6M
2021-09-01 24.44 25.97 24.39 25.18 0.6M
2021-08-31 24.27 24.67 23.89 24.66 0.7M
2021-08-30 24.74 24.88 24.01 24.18 0.6M
2021-08-27 24.01 24.89 23.77 24.52 0.5M
2021-08-26 24.17 24.74 23.53 23.79 0.4M
2021-08-25 24.20 24.90 23.93 24.17 0.6M
2021-08-24 23.54 24.54 23.07 24.20 0.9M
2021-08-23 23.20 23.44 22.80 22.97 0.8M
2021-08-20 21.25 23.14 21.11 22.57 1.1M
2021-08-19 21.56 22.70 21.31 21.43 2.8M
2021-08-18 24.06 24.82 22.86 23.68 1.0M
2021-08-17 24.69 24.69 23.50 23.97 0.9M
2021-08-16 26.60 26.66 24.82 24.98 1.2M
2021-08-13 28.49 28.60 26.80 27.19 0.9M
2021-08-12 26.25 29.03 26.13 28.29 1.8M
2021-08-11 26.73 27.30 25.44 26.16 1.4M
2021-08-10 28.76 29.00 25.14 26.07 4.6M
2021-08-09 30.28 30.71 29.82 30.12 0.5M
2021-08-06 30.31 30.44 29.78 30.05 0.5M
2021-08-05 29.00 30.50 28.60 30.06 0.6M
2021-08-04 29.18 30.25 28.88 29.06 1.0M
2021-08-03 29.16 29.36 28.24 29.29 0.4M
2021-08-02 28.39 29.29 28.00 29.11 0.4M
2021-07-30 28.41 28.83 28.06 28.35 0.3M
2021-07-29 28.99 29.22 27.80 28.92 0.5M
2021-07-28 27.56 28.88 27.20 28.63 0.5M
2021-07-27 27.27 27.99 26.36 27.74 0.6M
2021-07-26 27.83 27.85 26.80 27.65 0.6M
2021-07-23 27.63 28.12 26.52 27.85 0.5M
2021-07-22 28.50 28.88 27.45 27.73 0.3M
2021-07-21 27.84 28.62 27.30 28.23 0.6M
2021-07-20 27.21 27.96 26.21 27.82 0.5M
2021-07-19 25.10 27.30 24.80 26.59 1.3M
2021-07-16 29.05 29.05 25.86 26.06 1.5M
2021-07-15 29.85 30.63 27.79 28.38 1.2M
2021-07-14 30.30 30.50 29.38 30.06 0.7M
2021-07-13 31.10 31.30 29.35 29.78 0.9M
2021-07-12 31.95 32.42 30.66 31.35 0.7M
2021-07-09 30.14 31.48 29.94 31.20 0.5M
2021-07-08 29.12 30.42 28.90 30.02 0.9M
2021-07-07 32.21 32.35 29.58 30.47 1.1M
2021-07-06 30.76 32.20 30.15 32.05 0.8M
2021-07-02 31.72 32.27 30.33 30.48 0.7M
2021-07-01 32.08 32.77 31.12 31.75 0.6M
2021-06-30 32.94 32.98 31.56 32.05 0.8M
2021-06-29 34.05 34.50 32.50 32.89 1.0M
2021-06-28 32.05 33.79 32.05 33.31 1.3M
2021-06-25 30.02 32.47 29.80 31.65 1.6M
2021-06-24 30.70 30.93 29.45 29.84 1.2M
2021-06-23 30.55 31.45 30.14 30.58 0.9M
2021-06-22 31.01 31.13 29.75 30.55 0.7M
2021-06-21 29.93 31.33 28.80 30.70 1.2M
2021-06-18 30.07 30.42 29.25 30.01 1.2M
2021-06-17 30.76 33.35 29.63 30.50 8.1M
2021-06-16 27.68 28.50 27.18 27.98 0.8M
2021-06-15 29.04 29.29 27.72 28.25 0.8M
2021-06-14 29.92 30.20 28.30 29.20 0.9M
2021-06-11 28.95 29.77 28.89 29.67 0.8M
2021-06-10 30.00 30.54 27.80 28.66 1.7M
2021-06-09 28.85 29.96 28.50 29.72 1.6M
2021-06-08 29.43 29.80 27.57 28.60 1.6M
2021-06-07 27.63 29.50 27.60 28.62 1.4M
2021-06-04 27.68 28.86 27.12 27.52 1.4M
2021-06-03 26.23 28.96 25.33 27.46 2.3M
2021-06-02 26.83 26.91 25.69 26.53 1.7M
2021-06-01 25.85 26.71 24.54 26.71 1.5M
2021-05-28 26.96 28.08 24.77 25.00 2.3M
2021-05-27 23.66 26.00 23.55 26.00 2.9M
2021-05-26 22.00 24.30 21.70 23.69 1.6M
2021-05-25 23.31 23.31 21.70 22.08 1.4M
2021-05-24 23.20 23.76 22.61 22.92 1.1M
2021-05-21 25.00 25.33 22.72 22.89 1.7M
2021-05-20 24.00 24.76 23.40 24.34 1.4M
2021-05-19 23.11 23.63 22.58 23.39 1.4M
2021-05-18 21.76 25.50 21.42 24.27 3.0M
2021-05-17 21.22 22.20 20.80 21.57 1.6M
2021-05-14 20.38 22.29 19.05 21.91 4.0M
2021-05-13 22.85 23.17 19.65 19.80 3.4M
2021-05-12 21.81 24.32 20.70 22.47 5.9M
2021-05-11 21.13 23.49 20.93 21.30 7.1M
2021-05-10 29.16 29.22 26.12 26.18 2.1M
2021-05-07 30.21 31.11 28.82 29.09 1.0M
2021-05-06 29.41 29.94 27.73 29.64 1.5M
2021-05-05 30.68 31.11 29.25 29.40 1.1M
2021-05-04 30.62 31.36 29.68 30.36 1.7M
2021-05-03 33.43 33.71 31.25 31.34 1.4M
2021-04-30 33.11 34.24 33.05 33.55 0.6M
2021-04-29 35.60 35.70 33.43 34.12 1.0M
2021-04-28 35.32 35.77 34.11 35.49 1.2M
2021-04-27 34.25 36.50 34.23 35.89 2.4M
2021-04-26 34.44 34.77 33.52 34.01 1.2M
2021-04-23 33.00 34.47 32.16 33.85 1.2M
2021-04-22 35.00 35.10 32.21 32.88 2.1M
2021-04-21 30.00 33.69 29.25 33.23 2.7M
2021-04-20 32.10 32.45 29.51 30.45 2.4M
2021-04-19 34.05 35.16 31.80 32.43 2.0M
2021-04-16 34.14 34.90 32.64 33.68 1.4M
2021-04-15 36.73 37.42 33.28 34.20 2.4M
2021-04-14 36.80 38.25 35.70 36.04 1.8M
2021-04-13 36.00 37.87 35.30 36.54 2.3M
2021-04-12 38.80 38.99 35.64 36.15 3.2M
2021-04-09 40.03 40.80 38.72 39.28 2.3M
2021-04-08 41.20 43.20 39.85 40.08 4.6M
2021-04-07 44.77 44.80 40.40 41.03 4.6M
2021-04-06 47.20 48.39 43.71 44.76 7.6M
2021-04-05 63.61 64.00 47.26 48.55 28.6M
2021-04-01 43.47 43.67 40.60 41.33 0.9M
2021-03-31 39.49 43.35 39.15 41.45 1.5M
2021-03-30 38.84 38.97 37.21 38.78 1.0M
2021-03-29 38.70 39.50 38.03 38.87 0.7M
2021-03-26 40.50 41.45 37.51 39.51 1.2M
2021-03-25 37.80 40.98 37.06 40.00 1.2M
2021-03-24 43.73 43.79 38.57 39.27 2.1M
2021-03-23 46.60 46.90 43.25 44.14 1.3M
2021-03-22 48.75 49.45 46.30 47.11 1.1M
2021-03-19 47.00 48.90 46.10 48.11 1.5M
2021-03-18 47.28 49.80 46.10 46.33 1.2M
2021-03-17 45.13 49.80 44.22 48.79 1.9M
2021-03-16 51.04 52.60 45.60 47.40 2.4M
2021-03-15 46.50 52.01 44.50 50.30 4.4M
2021-03-12 42.75 44.31 42.00 43.97 1.2M
2021-03-11 40.81 46.50 40.13 44.40 3.0M
2021-03-10 41.55 42.60 38.56 39.54 1.3M
2021-03-09 39.82 41.50 38.84 40.21 1.2M
2021-03-08 38.35 41.81 37.56 37.71 1.3M
2021-03-05 37.89 40.08 32.20 39.41 3.1M
2021-03-04 40.47 40.70 35.03 36.41 4.4M
2021-03-03 42.95 43.47 40.27 41.67 1.9M
2021-03-02 47.81 48.48 41.55 43.01 3.0M
2021-03-01 45.31 47.30 44.45 44.82 1.7M
2021-02-26 48.10 48.14 44.20 45.27 1.4M
2021-02-25 53.65 54.13 46.00 46.30 2.4M
2021-02-24 48.42 56.77 47.30 53.65 4.7M
2021-02-23 47.74 50.89 43.30 48.23 2.5M
2021-02-22 54.70 56.50 50.50 51.74 2.4M
2021-02-19 57.45 59.49 54.51 56.85 2.2M
2021-02-18 58.10 58.80 54.20 55.50 2.4M
2021-02-17 60.61 62.50 58.33 59.38 1.8M
2021-02-16 68.10 68.50 59.60 60.50 3.1M
2021-02-12 66.00 67.85 64.00 66.15 1.6M
2021-02-11 69.75 73.49 63.50 64.49 6.2M
2021-02-10 81.53 87.95 73.50 73.54 2.6M
2021-02-09 68.35 86.30 66.11 81.97 3.4M
2021-02-08 72.75 75.48 68.82 72.41 1.3M
2021-02-05 66.50 72.50 65.25 69.77 1.1M
2021-02-04 67.75 68.50 64.51 65.37 1.0M
2021-02-03 71.86 71.96 67.58 68.50 1.1M
2021-02-02 72.62 77.56 68.80 71.38 1.3M
2021-02-01 70.99 74.87 65.04 69.53 2.9M
2021-01-29 75.50 81.80 71.55 75.78 1.3M
2021-01-28 86.40 87.29 66.00 72.02 2.3M
2021-01-27 78.72 94.81 78.55 89.39 2.2M
2021-01-26 66.76 85.88 65.52 85.13 3.1M
2021-01-25 67.53 72.97 61.88 66.32 1.7M
2021-01-22 63.25 69.90 61.51 65.85 2.4M
2021-01-21 53.17 68.90 51.56 66.21 4.7M
2021-01-20 53.38 54.00 51.00 52.46 0.6M
2021-01-19 54.47 55.02 52.07 53.25 0.8M
2021-01-15 51.87 53.38 49.50 49.68 0.6M
2021-01-14 55.85 55.87 50.58 52.58 0.9M
2021-01-13 51.90 55.77 51.76 54.53 1.0M
2021-01-12 52.79 52.99 48.88 51.75 0.7M
2021-01-11 50.11 53.50 50.00 51.62 1.0M
2021-01-08 47.62 54.70 47.60 53.24 1.7M
2021-01-07 47.02 48.19 46.20 47.62 0.5M
2021-01-06 45.52 48.55 45.00 45.88 0.6M
2021-01-05 45.00 47.10 44.55 45.55 0.8M
2021-01-04 47.38 48.10 44.55 45.72 0.6M