NN ADR

NNGRY
🏛️ usa →
35.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.88 27.41 26.88 27.12 0.0M
2021-12-30 27.19 27.19 27.08 27.14 0.0M
2021-12-29 27.08 27.28 27.08 27.28 0.0M
2021-12-28 27.16 27.28 27.14 27.28 0.0M
2021-12-27 26.93 27.22 26.93 27.22 0.0M
2021-12-23 26.42 27.04 26.42 26.77 0.0M
2021-12-22 26.07 26.28 26.05 26.27 0.0M
2021-12-21 25.96 26.15 25.96 26.06 0.0M
2021-12-20 25.62 25.68 25.55 25.59 0.0M
2021-12-17 26.02 26.03 25.81 26.02 0.0M
2021-12-16 26.48 26.48 26.20 26.31 0.1M
2021-12-15 25.75 25.96 25.56 25.96 0.0M
2021-12-14 25.76 25.77 25.59 25.67 0.0M
2021-12-13 25.55 25.55 25.38 25.49 0.0M
2021-12-10 25.51 25.53 25.35 25.50 0.0M
2021-12-09 25.45 25.50 25.30 25.43 0.0M
2021-12-08 25.57 25.83 25.57 25.65 0.0M
2021-12-07 25.64 25.77 25.57 25.69 0.1M
2021-12-06 25.56 25.63 25.41 25.54 0.0M
2021-12-03 25.24 25.24 24.96 25.16 0.0M
2021-12-02 25.17 25.36 25.16 25.32 0.0M
2021-12-01 25.22 25.28 24.66 24.66 0.0M
2021-11-30 24.93 24.95 24.60 24.84 0.1M
2021-11-29 24.98 24.98 24.64 24.85 0.0M
2021-11-26 24.87 24.87 24.61 24.70 0.0M
2021-11-24 25.99 26.13 25.88 26.13 0.0M
2021-11-23 26.25 26.33 26.14 26.18 0.0M
2021-11-22 26.48 26.62 26.45 26.51 0.0M
2021-11-19 26.43 26.45 26.24 26.28 0.0M
2021-11-18 26.78 26.81 26.68 26.73 0.0M
2021-11-17 26.64 26.77 26.63 26.73 0.0M
2021-11-16 26.72 26.77 26.57 26.57 0.0M
2021-11-15 26.82 26.84 26.73 26.77 0.0M
2021-11-12 26.72 26.79 26.68 26.76 0.0M
2021-11-11 26.87 26.97 26.83 26.90 0.0M
2021-11-10 27.02 27.09 26.83 26.83 0.0M
2021-11-09 26.88 26.92 26.82 26.86 0.0M
2021-11-08 26.95 26.99 26.88 26.89 0.0M
2021-11-05 26.97 27.02 26.86 26.91 0.0M
2021-11-04 26.93 27.06 26.73 27.06 0.0M
2021-11-03 27.00 27.21 27.00 27.19 0.0M
2021-11-02 26.77 27.03 26.77 27.03 0.0M
2021-11-01 26.89 26.96 26.83 26.96 0.0M
2021-10-29 26.98 26.98 26.69 26.76 0.0M
2021-10-28 26.88 27.14 26.88 27.14 0.0M
2021-10-27 26.85 26.99 26.85 26.96 0.0M
2021-10-26 26.90 26.93 26.83 26.90 0.0M
2021-10-25 26.74 26.85 26.62 26.74 0.0M
2021-10-22 26.81 26.89 26.70 26.83 0.0M
2021-10-21 26.52 26.52 26.37 26.49 0.0M
2021-10-20 26.58 26.69 26.55 26.58 0.0M
2021-10-19 26.69 26.73 26.62 26.69 0.0M
2021-10-18 26.47 26.58 26.43 26.56 0.0M
2021-10-15 26.69 26.75 26.59 26.66 0.0M
2021-10-14 26.54 26.55 26.44 26.50 0.0M
2021-10-13 26.29 26.53 26.14 26.46 0.0M
2021-10-12 26.22 26.44 26.22 26.39 0.0M
2021-10-11 26.24 26.39 26.13 26.15 0.0M
2021-10-08 26.39 26.41 26.25 26.41 0.0M
2021-10-07 26.34 26.35 26.23 26.30 0.0M
2021-10-06 25.99 26.14 25.84 26.10 0.0M
2021-10-05 26.17 26.43 26.11 26.43 0.0M
2021-10-04 26.25 26.27 25.91 26.12 0.0M
2021-10-01 25.93 26.21 25.88 26.21 0.0M
2021-09-30 26.18 26.24 26.03 26.06 0.0M
2021-09-29 26.24 26.27 26.07 26.14 0.0M
2021-09-28 26.10 26.22 26.09 26.14 0.0M
2021-09-27 26.39 26.52 26.32 26.33 0.0M
2021-09-24 26.26 26.30 26.20 26.21 0.0M
2021-09-23 26.29 26.45 26.29 26.30 0.0M
2021-09-22 25.99 26.24 25.98 26.00 0.0M
2021-09-21 25.74 25.74 25.51 25.68 0.0M
2021-09-20 25.42 25.56 25.31 25.52 0.0M
2021-09-17 26.23 26.42 26.18 26.18 0.0M
2021-09-16 26.58 26.59 26.40 26.51 0.0M
2021-09-15 26.30 26.36 26.16 26.31 0.0M
2021-09-14 26.06 26.15 25.94 25.99 0.0M
2021-09-13 26.15 26.22 26.06 26.15 0.0M
2021-09-10 25.79 25.87 25.71 25.71 0.0M
2021-09-09 25.93 26.02 25.89 25.91 0.0M
2021-09-08 25.86 25.96 25.84 25.87 0.0M
2021-09-07 26.20 26.20 26.04 26.11 0.0M
2021-09-03 26.03 26.09 26.00 26.09 0.0M
2021-09-02 26.04 26.10 26.01 26.07 0.0M
2021-09-01 25.91 25.94 25.82 25.82 0.0M
2021-08-31 25.85 25.95 25.85 25.86 0.0M
2021-08-30 25.95 26.08 25.86 25.95 0.0M
2021-08-27 25.99 26.23 25.99 26.16 0.0M
2021-08-26 26.20 26.24 26.01 26.05 0.0M
2021-08-25 26.09 26.24 26.09 26.24 0.0M
2021-08-24 26.08 26.27 26.08 26.20 0.0M
2021-08-23 25.95 25.98 25.80 25.87 0.0M
2021-08-20 25.32 25.66 25.30 25.66 0.2M
2021-08-19 26.25 26.38 26.03 26.24 0.0M
2021-08-18 26.26 26.56 26.20 26.33 0.0M
2021-08-17 26.46 26.64 26.24 26.64 0.0M
2021-08-16 26.54 26.96 26.54 26.96 0.0M
2021-08-13 26.57 27.23 26.57 26.89 0.0M
2021-08-12 26.58 26.60 26.43 26.46 0.0M
2021-08-11 25.55 25.93 25.55 25.91 0.0M
2021-08-10 25.51 25.65 25.47 25.57 0.0M
2021-08-09 25.43 25.60 25.40 25.58 0.0M
2021-08-06 25.21 25.39 25.21 25.32 0.0M
2021-08-05 25.01 25.16 24.96 25.04 0.0M
2021-08-04 24.92 25.00 24.92 24.96 0.0M
2021-08-03 24.78 25.01 24.60 24.93 0.0M
2021-08-02 24.98 25.13 24.70 24.80 0.0M
2021-07-30 24.93 24.99 24.79 24.89 0.0M
2021-07-29 24.79 24.91 24.75 24.80 0.0M
2021-07-28 24.64 24.76 24.55 24.64 0.0M
2021-07-27 24.44 24.94 24.43 24.90 0.1M
2021-07-26 24.54 24.72 24.51 24.68 0.0M
2021-07-23 24.27 24.37 24.27 24.28 0.0M
2021-07-22 24.28 24.29 24.16 24.16 0.0M
2021-07-21 23.95 24.15 23.90 24.10 0.0M
2021-07-20 23.76 23.84 23.68 23.84 0.0M
2021-07-19 23.56 23.60 23.37 23.54 0.1M
2021-07-16 24.08 24.30 24.03 24.19 0.0M
2021-07-15 24.18 24.35 24.18 24.29 0.0M
2021-07-14 24.30 24.35 24.16 24.29 0.0M
2021-07-13 24.22 24.25 24.11 24.16 0.0M
2021-07-12 23.99 24.22 23.99 24.20 0.0M
2021-07-09 23.90 24.16 23.90 24.15 0.0M
2021-07-08 23.53 23.62 23.43 23.46 0.0M
2021-07-07 23.57 23.74 23.52 23.70 0.1M
2021-07-06 23.68 23.76 23.64 23.73 0.0M
2021-07-02 23.91 24.00 23.78 23.92 0.1M
2021-07-01 23.98 24.05 23.94 24.00 0.0M
2021-06-30 23.60 23.67 23.53 23.64 0.0M
2021-06-29 24.04 24.04 23.77 23.87 0.1M
2021-06-28 24.16 24.16 23.95 24.04 0.1M
2021-06-25 23.99 24.16 23.94 24.12 0.2M
2021-06-24 23.92 24.02 23.87 23.99 0.1M
2021-06-23 23.95 23.97 23.79 23.83 0.2M
2021-06-22 23.80 23.95 23.80 23.93 0.2M
2021-06-21 23.88 24.00 23.79 23.96 0.1M
2021-06-18 23.53 23.66 23.45 23.60 0.0M
2021-06-17 24.41 24.41 24.06 24.13 0.0M
2021-06-16 24.65 24.78 24.52 24.60 0.0M
2021-06-15 24.87 24.87 24.78 24.86 0.0M
2021-06-14 24.59 24.63 24.49 24.50 0.0M
2021-06-11 24.51 24.57 24.44 24.57 0.0M
2021-06-10 24.78 24.78 24.63 24.65 0.0M
2021-06-09 24.64 24.89 24.64 24.77 0.0M
2021-06-08 24.95 25.20 24.92 25.18 0.0M
2021-06-07 25.31 25.63 25.25 25.27 0.0M
2021-06-04 25.48 25.48 25.24 25.35 0.0M
2021-06-03 25.60 25.67 25.52 25.67 0.0M
2021-06-02 25.46 25.63 25.46 25.56 0.0M
2021-06-01 25.48 25.61 25.44 25.45 0.0M
2021-05-28 25.37 25.42 25.31 25.31 0.0M
2021-05-27 24.99 25.23 24.99 25.20 0.0M
2021-05-26 24.79 24.87 24.74 24.81 0.0M
2021-05-25 25.43 25.49 25.27 25.34 0.0M
2021-05-24 25.64 25.81 25.52 25.64 0.0M
2021-05-21 26.61 26.64 26.42 26.56 0.0M
2021-05-20 26.24 26.50 26.20 26.39 0.0M
2021-05-19 26.05 26.40 25.95 26.24 0.0M
2021-05-18 26.66 26.68 26.40 26.57 0.0M
2021-05-17 26.42 26.51 26.35 26.50 0.0M
2021-05-14 26.52 26.60 26.41 26.60 0.0M
2021-05-13 25.77 26.07 25.77 26.07 0.0M
2021-05-12 25.85 25.97 25.68 25.72 0.0M
2021-05-11 25.85 26.09 25.80 25.91 0.0M
2021-05-10 26.18 26.41 26.13 26.16 0.0M
2021-05-07 25.92 26.05 25.90 25.91 0.0M
2021-05-06 25.50 25.71 25.44 25.71 0.0M
2021-05-05 25.12 25.28 25.12 25.13 0.0M
2021-05-04 24.94 24.94 24.70 24.81 0.0M
2021-05-03 25.12 25.24 24.99 25.18 0.0M
2021-04-30 25.12 25.12 24.93 24.96 0.0M
2021-04-29 25.35 25.35 25.05 25.16 0.0M
2021-04-28 25.15 25.39 25.07 25.39 0.0M
2021-04-27 24.87 24.99 24.76 24.86 0.0M
2021-04-26 25.22 25.26 25.18 25.24 0.0M
2021-04-23 24.77 25.13 24.74 25.08 0.0M
2021-04-22 24.76 24.82 24.53 24.67 0.0M
2021-04-21 24.83 25.08 24.83 24.90 0.0M
2021-04-20 25.30 25.30 24.96 25.08 0.0M
2021-04-19 25.52 25.58 25.47 25.54 0.0M
2021-04-16 25.39 25.58 25.39 25.49 0.0M
2021-04-15 25.13 25.15 24.96 25.08 0.0M
2021-04-14 25.05 25.26 25.05 25.16 0.0M
2021-04-13 25.12 25.24 25.10 25.18 0.1M
2021-04-12 25.27 25.27 25.11 25.15 0.0M
2021-04-09 25.17 25.23 25.02 25.23 0.0M
2021-04-08 25.06 25.20 25.06 25.17 0.0M
2021-04-07 25.32 25.55 25.32 25.51 0.0M
2021-04-06 24.94 25.09 24.94 24.98 0.0M
2021-04-05 25.08 25.27 24.75 25.27 0.0M
2021-04-01 24.45 24.65 24.45 24.65 0.0M
2021-03-31 24.66 24.66 24.43 24.49 0.0M
2021-03-30 24.69 24.85 24.69 24.78 0.0M
2021-03-29 24.33 24.37 24.20 24.33 0.0M
2021-03-26 24.35 24.44 24.23 24.39 0.0M
2021-03-25 24.02 24.24 23.87 24.22 0.0M
2021-03-24 24.10 24.16 23.98 23.98 0.0M
2021-03-23 24.09 24.20 23.87 24.00 0.0M
2021-03-22 24.33 24.48 24.24 24.34 0.0M
2021-03-19 24.04 24.47 24.04 24.42 0.0M
2021-03-18 24.25 24.52 24.25 24.29 0.0M
2021-03-17 23.74 23.98 23.55 23.95 0.0M
2021-03-16 23.96 23.98 23.86 23.93 0.0M
2021-03-15 24.06 24.13 23.96 24.04 0.0M
2021-03-12 24.13 24.31 24.13 24.31 0.0M
2021-03-11 23.90 24.09 23.88 24.01 0.0M
2021-03-10 23.95 24.09 23.93 24.09 0.0M
2021-03-09 23.91 24.12 23.75 23.98 0.0M
2021-03-08 24.38 24.53 24.01 24.06 0.0M
2021-03-05 24.26 24.26 23.96 24.17 0.0M
2021-03-04 24.19 24.19 23.45 23.86 0.0M
2021-03-03 24.14 24.62 24.05 24.29 0.0M
2021-03-02 23.48 23.66 23.48 23.60 0.0M
2021-03-01 23.31 23.31 22.98 23.09 0.0M
2021-02-26 23.21 23.33 23.00 23.02 0.0M
2021-02-25 23.84 23.85 23.31 23.40 0.0M
2021-02-24 23.04 23.30 22.99 23.30 0.0M
2021-02-23 22.86 23.02 22.80 23.02 0.0M
2021-02-22 22.68 22.95 22.64 22.78 0.0M
2021-02-19 22.25 22.25 22.07 22.24 0.0M
2021-02-18 21.62 21.77 21.49 21.62 0.1M
2021-02-17 22.41 22.53 22.27 22.48 0.0M
2021-02-16 22.22 22.56 22.15 22.45 0.0M
2021-02-12 21.53 21.64 21.49 21.64 0.0M
2021-02-11 21.68 21.68 21.53 21.62 0.0M
2021-02-10 21.59 21.67 21.54 21.55 0.0M
2021-02-09 21.31 21.49 21.27 21.47 0.0M
2021-02-08 21.32 21.36 21.15 21.22 0.0M
2021-02-05 21.37 21.37 21.27 21.30 0.0M
2021-02-04 21.45 21.55 21.28 21.38 0.0M
2021-02-03 21.23 21.33 21.17 21.33 0.0M
2021-02-02 21.07 21.32 21.01 21.21 0.0M
2021-02-01 20.92 21.00 20.84 20.94 0.0M
2021-01-29 20.89 20.98 20.62 20.73 0.0M
2021-01-28 21.33 21.41 21.23 21.30 0.0M
2021-01-27 21.17 21.17 20.79 20.86 0.0M
2021-01-26 21.56 21.62 21.43 21.45 0.0M
2021-01-25 21.20 21.27 21.08 21.22 0.0M
2021-01-22 21.63 21.72 21.56 21.68 0.0M
2021-01-21 21.88 21.93 21.69 21.88 0.0M
2021-01-20 21.74 21.89 21.69 21.89 0.0M
2021-01-19 22.09 22.09 21.93 22.01 0.0M
2021-01-15 22.28 22.32 22.00 22.18 0.0M
2021-01-14 22.20 22.33 22.18 22.23 0.0M
2021-01-13 22.27 22.49 22.27 22.41 0.0M
2021-01-12 22.01 22.16 21.97 22.08 0.1M
2021-01-11 22.05 22.20 22.01 22.11 0.0M
2021-01-08 22.27 22.45 22.16 22.32 0.0M
2021-01-07 22.26 22.34 22.19 22.33 0.0M
2021-01-06 21.95 22.28 21.95 22.15 0.1M
2021-01-05 21.94 22.15 21.92 22.06 0.0M
2021-01-04 22.29 22.29 21.81 22.01 0.0M