Neonode (NEON)

NEON
🏛️ Estados Unidos →
3.40
Última Actualización: 2025-09-29
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
2023-12-29 2.18 2.45 2.17 2.29 0.1M
2023-12-28 2.16 2.20 2.08 2.08 0.0M
2023-12-27 2.20 2.32 2.15 2.19 0.0M
2023-12-26 2.39 2.45 2.13 2.24 0.1M
2023-12-22 2.08 2.36 2.08 2.33 0.1M
2023-12-21 2.05 2.18 1.94 2.05 0.0M
2023-12-20 2.65 2.65 1.97 2.04 0.2M
2023-12-19 2.05 2.64 2.04 2.28 0.5M
2023-12-18 1.63 2.25 1.63 2.03 0.3M
2023-12-15 1.63 1.73 1.60 1.61 0.1M
2023-12-14 1.58 1.69 1.47 1.59 0.1M
2023-12-13 1.45 1.60 1.38 1.56 0.1M
2023-12-12 1.51 1.57 1.46 1.46 0.1M
2023-12-11 1.53 1.60 1.43 1.50 0.0M
2023-12-08 1.63 1.63 1.49 1.53 0.0M
2023-12-07 1.86 1.98 1.59 1.63 0.1M
2023-12-06 1.58 1.98 1.55 1.83 0.3M
2023-12-05 1.48 1.64 1.45 1.49 0.1M
2023-12-04 1.33 1.60 1.33 1.43 0.1M
2023-12-01 1.33 1.43 1.30 1.33 0.0M
2023-11-30 1.23 1.30 1.22 1.30 0.0M
2023-11-29 1.23 1.25 1.20 1.23 0.0M
2023-11-28 1.20 1.25 1.17 1.21 0.0M
2023-11-27 1.17 1.20 1.16 1.16 0.0M
2023-11-24 1.14 1.20 1.14 1.16 0.0M
2023-11-22 1.11 1.15 1.10 1.14 0.1M
2023-11-21 1.17 1.19 1.12 1.14 0.0M
2023-11-20 1.17 1.22 1.15 1.16 0.0M
2023-11-17 1.18 1.21 1.13 1.15 0.0M
2023-11-16 1.15 1.19 1.14 1.16 0.0M
2023-11-15 1.17 1.23 1.13 1.18 0.0M
2023-11-14 1.18 1.20 1.10 1.17 0.0M
2023-11-13 1.15 1.20 1.15 1.18 0.0M
2023-11-10 1.17 1.18 1.12 1.14 0.1M
2023-11-09 1.35 1.44 1.14 1.21 0.1M
2023-11-08 1.32 1.37 1.27 1.31 0.0M
2023-11-07 1.43 1.44 1.30 1.31 0.1M
2023-11-06 1.46 1.75 1.45 1.45 0.2M
2023-11-03 1.21 1.44 1.21 1.41 0.0M
2023-11-02 1.13 1.24 1.11 1.19 0.1M
2023-11-01 1.08 1.14 1.08 1.14 0.0M
2023-10-31 1.08 1.13 1.02 1.11 0.0M
2023-10-30 1.13 1.13 1.06 1.10 0.1M
2023-10-27 1.21 1.26 1.12 1.15 0.0M
2023-10-26 1.26 1.27 1.15 1.20 0.0M
2023-10-25 1.26 1.27 1.21 1.27 0.0M
2023-10-24 1.21 1.28 1.20 1.28 0.0M
2023-10-23 1.26 1.27 1.17 1.23 0.0M
2023-10-20 1.28 1.32 1.24 1.30 0.1M
2023-10-19 1.31 1.32 1.22 1.29 0.0M
2023-10-18 1.43 1.43 1.27 1.30 0.1M
2023-10-17 1.47 1.47 1.39 1.43 0.0M
2023-10-16 1.49 1.51 1.43 1.46 0.0M
2023-10-13 1.49 1.57 1.34 1.43 0.0M
2023-10-12 1.53 1.56 1.45 1.49 0.0M
2023-10-11 1.60 1.63 1.51 1.51 0.0M
2023-10-10 1.52 1.62 1.52 1.59 0.0M
2023-10-09 1.52 1.56 1.52 1.53 0.0M
2023-10-06 1.52 1.60 1.51 1.52 0.0M
2023-10-05 1.54 1.65 1.50 1.52 0.0M
2023-10-04 1.55 1.58 1.50 1.54 0.0M
2023-10-03 1.57 1.66 1.52 1.58 0.0M
2023-10-02 1.62 1.63 1.54 1.57 0.0M
2023-09-29 1.61 1.65 1.58 1.60 0.0M
2023-09-28 1.66 1.70 1.61 1.61 0.0M
2023-09-27 1.65 1.70 1.65 1.66 0.0M
2023-09-26 1.63 1.72 1.63 1.65 0.0M
2023-09-25 1.64 1.69 1.63 1.65 0.0M
2023-09-22 1.68 1.69 1.66 1.67 0.0M
2023-09-21 1.66 1.77 1.65 1.66 0.0M
2023-09-20 1.71 1.77 1.67 1.71 0.0M
2023-09-19 1.71 1.74 1.70 1.71 0.0M
2023-09-18 1.70 1.81 1.70 1.73 0.1M
2023-09-15 1.67 1.70 1.64 1.67 0.0M
2023-09-14 1.74 1.80 1.68 1.71 0.0M
2023-09-13 1.75 1.83 1.73 1.74 0.0M
2023-09-12 1.73 1.85 1.72 1.75 0.0M
2023-09-11 1.68 1.78 1.65 1.77 0.1M
2023-09-08 1.71 1.77 1.64 1.68 0.0M
2023-09-07 1.79 1.79 1.70 1.71 0.0M
2023-09-06 1.68 1.80 1.66 1.79 0.1M
2023-09-05 1.73 1.75 1.65 1.67 0.1M
2023-09-01 1.87 1.87 1.73 1.76 0.1M
2023-08-31 1.81 1.85 1.78 1.79 0.0M
2023-08-30 1.85 1.88 1.81 1.81 0.0M
2023-08-29 1.84 1.87 1.82 1.84 0.1M
2023-08-28 1.86 1.90 1.82 1.87 0.1M
2023-08-25 1.84 1.90 1.81 1.88 0.1M
2023-08-24 1.94 1.94 1.82 1.85 0.1M
2023-08-23 1.90 1.94 1.83 1.94 0.1M
2023-08-22 1.90 1.92 1.84 1.90 0.1M
2023-08-21 1.90 1.98 1.82 1.86 0.1M
2023-08-18 1.86 1.90 1.80 1.87 0.1M
2023-08-17 1.96 1.99 1.86 1.87 0.1M
2023-08-16 2.00 2.05 1.95 1.96 0.1M
2023-08-15 2.10 2.10 1.99 2.02 0.1M
2023-08-14 2.08 2.17 2.05 2.08 0.1M
2023-08-11 1.96 2.00 1.90 1.98 0.1M
2023-08-10 2.07 2.07 1.87 1.96 0.2M
2023-08-09 2.15 2.22 2.07 2.07 0.1M
2023-08-08 1.98 2.20 1.98 2.15 0.2M
2023-08-07 2.14 2.15 1.95 1.98 0.3M
2023-08-04 2.32 2.35 2.07 2.14 0.5M
2023-08-03 2.97 2.97 2.00 2.32 2.0M
2023-08-02 4.12 4.14 3.92 3.93 0.1M
2023-08-01 4.25 4.25 4.00 4.07 0.1M
2023-07-31 4.13 4.24 4.09 4.19 0.0M
2023-07-28 4.04 4.15 4.04 4.12 0.0M
2023-07-27 4.19 4.28 3.96 4.01 0.1M
2023-07-26 4.39 4.39 4.10 4.22 0.1M
2023-07-25 4.19 4.39 4.19 4.34 0.1M
2023-07-24 4.24 4.30 4.15 4.16 0.1M
2023-07-21 4.30 4.34 4.19 4.25 0.1M
2023-07-20 4.39 4.43 4.28 4.30 0.0M
2023-07-19 4.46 4.50 4.33 4.39 0.1M
2023-07-18 4.50 4.50 4.30 4.46 0.1M
2023-07-17 4.35 4.57 4.20 4.49 0.2M
2023-07-14 4.43 4.43 4.10 4.17 0.2M
2023-07-13 4.62 4.68 4.35 4.43 0.2M
2023-07-12 4.52 4.68 4.25 4.60 0.3M
2023-07-11 4.90 4.94 4.30 4.53 0.6M
2023-07-10 5.50 5.73 4.66 4.75 1.7M
2023-07-07 8.00 8.24 7.13 7.33 0.2M
2023-07-06 8.04 8.07 7.73 8.00 0.0M
2023-07-05 8.13 8.20 7.86 8.07 0.0M
2023-07-03 8.00 8.22 8.00 8.06 0.0M
2023-06-30 8.20 8.20 7.80 8.08 0.0M
2023-06-29 7.99 8.19 7.99 8.19 0.0M
2023-06-28 7.98 7.99 7.75 7.99 0.0M
2023-06-27 8.00 8.00 7.52 7.99 0.0M
2023-06-26 7.91 8.25 7.86 7.98 0.0M
2023-06-23 7.36 7.89 7.36 7.86 0.0M
2023-06-22 7.45 7.64 7.30 7.47 0.0M
2023-06-21 7.64 7.77 7.36 7.44 0.1M
2023-06-20 7.95 7.95 7.52 7.64 0.1M
2023-06-16 8.07 8.19 7.96 7.96 0.0M
2023-06-15 8.25 8.25 7.95 8.07 0.1M
2023-06-14 8.29 8.55 8.10 8.25 0.0M
2023-06-13 8.42 8.50 8.24 8.29 0.0M
2023-06-12 8.10 8.70 8.10 8.38 0.1M
2023-06-09 7.94 8.19 7.80 8.11 0.0M
2023-06-08 8.17 8.20 7.71 8.01 0.1M
2023-06-07 8.62 8.79 8.16 8.17 0.0M
2023-06-06 8.30 8.63 7.94 8.59 0.0M
2023-06-05 8.44 8.50 8.12 8.28 0.1M
2023-06-02 8.51 8.97 8.17 8.39 0.1M
2023-06-01 8.19 8.60 8.19 8.40 0.1M
2023-05-31 7.83 8.14 7.65 8.12 0.1M
2023-05-30 7.62 7.90 7.40 7.84 0.1M
2023-05-26 7.51 7.90 7.39 7.57 0.1M
2023-05-25 7.25 7.53 7.25 7.51 0.0M
2023-05-24 7.42 7.50 7.18 7.26 0.0M
2023-05-23 7.55 8.00 7.30 7.41 0.1M
2023-05-22 7.42 7.72 7.38 7.54 0.1M
2023-05-19 7.28 7.47 7.14 7.46 0.0M
2023-05-18 7.49 7.89 6.85 7.25 0.1M
2023-05-17 7.52 7.65 7.37 7.54 0.0M
2023-05-16 7.41 7.80 7.31 7.51 0.1M
2023-05-15 7.19 7.41 6.95 7.41 0.0M
2023-05-12 7.30 7.36 7.04 7.13 0.0M
2023-05-11 7.25 7.43 6.97 7.19 0.1M
2023-05-10 6.99 7.22 6.91 7.10 0.0M
2023-05-09 7.11 7.19 6.80 6.88 0.0M
2023-05-08 6.72 7.32 6.67 7.23 0.0M
2023-05-05 6.70 6.80 6.33 6.71 0.0M
2023-05-04 6.60 6.93 6.40 6.55 0.0M
2023-05-03 7.01 7.07 6.51 6.51 0.0M
2023-05-02 7.21 7.36 6.90 7.00 0.0M
2023-05-01 7.25 7.75 7.14 7.19 0.1M
2023-04-28 6.90 7.20 6.63 7.16 0.0M
2023-04-27 6.52 6.99 6.52 6.89 0.0M
2023-04-26 6.60 6.71 6.43 6.63 0.0M
2023-04-25 6.79 6.79 6.56 6.65 0.0M
2023-04-24 6.85 6.90 6.45 6.81 0.1M
2023-04-21 6.77 6.91 6.72 6.78 0.0M
2023-04-20 7.20 7.35 6.70 6.76 0.1M
2023-04-19 7.45 7.45 7.06 7.17 0.0M
2023-04-18 7.42 7.63 7.26 7.40 0.0M
2023-04-17 7.01 7.50 6.96 7.36 0.0M
2023-04-14 6.93 7.13 6.82 6.95 0.0M
2023-04-13 7.02 7.09 6.89 6.93 0.0M
2023-04-12 7.13 7.19 6.96 6.96 0.0M
2023-04-11 7.07 7.14 6.90 7.06 0.0M
2023-04-10 7.17 7.26 6.89 7.14 0.0M
2023-04-06 7.08 7.17 6.95 7.17 0.0M
2023-04-05 6.99 7.18 6.85 7.04 0.0M
2023-04-04 7.20 7.31 6.86 7.03 0.1M
2023-04-03 7.60 7.60 7.25 7.29 0.0M
2023-03-31 7.80 7.80 7.60 7.61 0.0M
2023-03-30 7.72 7.81 7.53 7.80 0.0M
2023-03-29 7.57 7.67 7.40 7.66 0.0M
2023-03-28 7.45 7.55 7.27 7.43 0.0M
2023-03-27 7.45 7.67 7.36 7.58 0.0M
2023-03-24 7.58 7.62 7.07 7.45 0.0M
2023-03-23 7.76 8.00 7.32 7.66 0.0M
2023-03-22 7.63 8.38 7.30 7.69 0.1M
2023-03-21 7.55 7.85 7.49 7.76 0.1M
2023-03-20 7.10 7.50 7.00 7.38 0.0M
2023-03-17 7.21 7.30 6.90 7.29 0.0M
2023-03-16 6.80 7.29 6.70 7.22 0.1M
2023-03-15 7.06 7.28 6.59 6.80 0.1M
2023-03-14 6.91 7.30 6.91 7.06 0.1M
2023-03-13 6.96 7.07 6.57 6.90 0.1M
2023-03-10 7.31 7.54 6.80 7.00 0.1M
2023-03-09 7.41 7.75 7.20 7.26 0.1M
2023-03-08 7.06 7.35 7.00 7.24 0.0M
2023-03-07 7.43 7.49 6.92 7.06 0.1M
2023-03-06 7.88 7.88 7.33 7.46 0.1M
2023-03-03 7.51 7.90 7.43 7.88 0.1M
2023-03-02 7.73 7.74 7.42 7.51 0.1M
2023-03-01 8.03 8.03 7.60 7.75 0.0M
2023-02-28 8.05 8.15 7.84 8.00 0.0M
2023-02-27 7.70 8.15 7.65 8.00 0.1M
2023-02-24 7.27 7.68 7.27 7.62 0.1M
2023-02-23 7.50 7.70 7.10 7.65 0.1M
2023-02-22 7.51 7.97 6.90 7.47 0.2M
2023-02-21 8.90 8.90 7.28 7.29 0.4M
2023-02-17 9.60 9.60 8.93 9.12 0.1M
2023-02-16 9.35 9.84 9.32 9.55 0.1M
2023-02-15 9.08 9.47 8.83 9.41 0.1M
2023-02-14 8.85 9.19 8.35 9.19 0.1M
2023-02-13 8.96 8.96 8.20 8.85 0.1M
2023-02-10 8.67 8.88 8.20 8.84 0.1M
2023-02-09 9.58 9.79 8.55 8.65 0.1M
2023-02-08 8.62 9.48 8.60 9.27 0.2M
2023-02-07 8.42 8.75 8.35 8.62 0.1M
2023-02-06 8.70 8.83 8.09 8.42 0.1M
2023-02-03 8.96 9.35 8.75 8.75 0.1M
2023-02-02 8.84 9.30 8.61 9.03 0.2M
2023-02-01 8.26 8.99 8.11 8.87 0.2M
2023-01-31 9.36 9.38 7.90 8.27 0.6M
2023-01-30 9.89 9.90 9.05 9.29 0.4M
2023-01-27 10.55 10.87 9.77 9.93 0.3M
2023-01-26 10.40 10.92 9.75 10.40 0.4M
2023-01-25 10.01 10.90 10.01 10.30 0.3M
2023-01-24 10.65 11.30 9.61 10.11 0.5M
2023-01-23 12.73 12.94 10.11 10.68 0.9M
2023-01-20 11.50 13.20 11.25 12.73 0.6M
2023-01-19 12.75 14.75 11.13 11.36 2.5M
2023-01-18 11.00 13.76 11.00 12.90 1.8M
2023-01-17 10.07 10.83 10.07 10.68 0.8M
2023-01-13 9.10 9.85 8.98 9.85 0.5M
2023-01-12 8.64 8.90 8.16 8.85 0.8M
2023-01-11 7.11 11.43 5.90 8.50 6.3M
2023-01-10 5.83 7.10 5.76 6.90 0.5M
2023-01-09 5.70 5.95 5.50 5.73 0.2M
2023-01-06 5.45 5.54 5.30 5.50 0.0M
2023-01-05 5.57 5.57 5.22 5.33 0.1M
2023-01-04 5.55 5.59 5.45 5.57 0.1M
2023-01-03 5.50 5.60 5.28 5.53 0.1M