Navistar International Corporation Common Stockのデータ

Navistar International Corporation Common Stockの基本情報

名前 Navistar International Corporation Common Stock
ティッカー NAV
国 United States
上場年 nan
セクター Capital Goods

Navistar International Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.17 44.07 44.16 44.12 389300.0 44.12
2021-02-12 44.14 44.04 44.07 44.14 332000.0 44.14
2021-02-11 44.1 44.05 44.1 44.09 591300.0 44.09
2021-02-10 44.17 44.05 44.16 44.08 361500.0 44.08
2021-02-09 44.18 44.08 44.15 44.17 322900.0 44.17
2021-02-08 44.15 44.08 44.11 44.12 385400.0 44.12
2021-02-05 44.15 44.1 44.12 44.11 277800.0 44.11
2021-02-04 44.17 44.1 44.13 44.11 1176800.0 44.11
2021-02-03 44.18 44.06 44.11 44.17 643500.0 44.17
2021-02-02 44.15 44.03 44.05 44.11 374900.0 44.11
2021-02-01 44.15 43.97 44.1 44.13 1079600.0 44.13
2021-01-29 44.07 43.95 44.07 44.0 745500.0 44.0
2021-01-28 44.19 43.98 44.18 44.04 789900.0 44.04
2021-01-27 44.17 43.99 44.06 44.05 923800.0 44.05
2021-01-26 44.13 44.01 44.06 44.05 484200.0 44.05
2021-01-25 44.12 44.03 44.06 44.06 362000.0 44.06
2021-01-22 44.13 44.01 44.01 44.13 312000.0 44.13
2021-01-21 44.11 44.0 44.02 44.04 330700.0 44.04
2021-01-20 44.0 43.95 43.98 43.97 405900.0 43.97
2021-01-19 43.99 43.91 43.95 43.98 579900.0 43.98
2021-01-15 43.99 43.92 43.95 43.92 788800.0 43.92
2021-01-14 44.04 43.95 44.02 43.95 415700.0 43.95
2021-01-13 44.0 43.95 43.97 43.97 452200.0 43.97
2021-01-12 44.02 43.93 43.93 43.97 794000.0 43.97
2021-01-11 44.03 43.91 43.96 43.93 553800.0 43.93
2021-01-08 44.01 43.96 44.0 43.98 709900.0 43.98
2021-01-07 44.1 43.96 44.1 43.99 809100.0 43.99
2021-01-06 44.14 43.95 43.95 44.11 764600.0 44.11
2021-01-05 44.16 43.95 44.12 43.95 914300.0 43.95
2021-01-04 44.16 44.0 44.0 44.14 1100200.0 44.14
2020-12-31 44.1 43.96 44.08 43.96 531100.0 43.96
2020-12-30 44.09 43.97 44.07 44.07 522600.0 44.07
2020-12-29 44.1 43.92 43.97 44.07 622000.0 44.07
2020-12-28 44.06 43.95 44.0 43.95 777700.0 43.95
2020-12-24 44.08 43.97 44.07 44.01 191800.0 44.01
2020-12-23 44.03 43.95 44.02 44.03 882000.0 44.03
2020-12-22 44.05 43.86 44.03 43.96 1100400.0 43.96
2020-12-21 44.11 43.98 44.06 44.02 899300.0 44.02
2020-12-18 44.19 43.99 44.17 44.08 1109300.0 44.08
2020-12-17 44.2 44.12 44.18 44.12 605200.0 44.12
2020-12-16 44.28 44.13 44.25 44.2 710800.0 44.2
2020-12-15 44.22 44.16 44.17 44.19 723800.0 44.19
2020-12-14 44.2 44.12 44.2 44.18 769200.0 44.18
2020-12-11 44.21 44.13 44.13 44.2 704300.0 44.2
2020-12-10 44.25 44.12 44.22 44.19 580800.0 44.19
2020-12-09 44.32 44.19 44.27 44.32 1209000.0 44.32
2020-12-08 44.3 44.19 44.2 44.24 983300.0 44.24
2020-12-07 44.31 44.12 44.16 44.31 1086100.0 44.31
2020-12-04 44.19 44.08 44.16 44.18 612100.0 44.18
2020-12-03 44.21 44.15 44.2 44.17 780200.0 44.17
2020-12-02 44.21 44.15 44.16 44.2 1323600.0 44.2
2020-12-01 44.26 44.11 44.15 44.21 1939700.0 44.21
2020-11-30 44.29 43.99 44.05 44.26 2277100.0 44.26
2020-11-27 44.06 43.99 43.99 44.06 308600.0 44.06
2020-11-25 44.05 43.98 44.01 44.01 591400.0 44.01
2020-11-24 44.05 43.97 44.0 44.0 1475500.0 44.0
2020-11-23 44.02 43.92 43.92 43.97 952200.0 43.97
2020-11-20 43.99 43.91 43.96 43.98 974000.0 43.98
2020-11-19 43.97 43.87 43.87 43.9 814700.0 43.9
2020-11-18 44.02 43.9 44.0 43.94 1954100.0 43.94
2020-11-17 44.0 43.95 43.99 43.98 1081100.0 43.98
2020-11-16 44.02 43.97 44.0 43.99 1165300.0 43.99
2020-11-13 44.05 43.92 43.93 43.96 1360600.0 43.96
2020-11-12 43.95 43.85 43.89 43.91 1741000.0 43.91
2020-11-11 43.94 43.83 43.88 43.89 1446700.0 43.89
2020-11-10 43.95 43.75 43.8 43.89 3415500.0 43.89
2020-11-09 43.82 43.58 43.6 43.77 5545400.0 43.77
2020-11-06 43.57 43.33 43.55 43.37 1155800.0 43.37
2020-11-05 43.25 43.05 43.13 43.12 1176200.0 43.12
2020-11-04 43.25 43.06 43.06 43.2 1198200.0 43.2
2020-11-03 43.21 42.95 43.13 43.11 1422100.0 43.11
2020-11-02 43.32 42.9 43.0 43.05 1806800.0 43.05
2020-10-30 43.14 42.51 42.62 43.11 1894800.0 43.11
2020-10-29 42.9 42.58 42.6 42.83 1328900.0 42.83
2020-10-28 42.87 42.28 42.34 42.74 1476900.0 42.74
2020-10-27 43.02 42.55 42.86 42.72 832300.0 42.72
2020-10-26 43.11 42.62 42.65 42.81 1926200.0 42.81
2020-10-23 43.12 42.62 43.05 42.76 2039500.0 42.76
2020-10-22 43.6 43.12 43.53 43.13 1390200.0 43.13
2020-10-21 43.35 43.12 43.23 43.28 1583100.0 43.28
2020-10-20 43.4 43.11 43.33 43.13 2186200.0 43.13
2020-10-19 43.61 43.08 43.46 43.39 1764400.0 43.39
2020-10-16 43.65 42.57 42.9 43.52 17312300.0 43.52
2020-10-15 36.65 34.66 36.0 35.42 5672300.0 35.42
2020-10-14 44.68 35.0 44.0 36.0 13656600.0 36.0
2020-10-13 44.55 43.96 44.2 44.46 525800.0 44.46
2020-10-12 44.88 43.99 44.78 44.31 556600.0 44.31
2020-10-09 45.1 44.7 44.97 44.83 412900.0 44.83
2020-10-08 44.85 44.32 44.64 44.76 346000.0 44.76
2020-10-07 44.82 44.17 44.3 44.7 835700.0 44.7
2020-10-06 44.75 43.81 44.41 43.86 921000.0 43.86
2020-10-05 45.25 43.97 44.84 43.99 2259600.0 43.99
2020-10-02 44.27 43.3 43.3 44.0 587800.0 44.0
2020-10-01 44.13 43.21 43.86 43.89 1158500.0 43.89
2020-09-30 43.96 43.0 43.0 43.54 826800.0 43.54
2020-09-29 43.23 42.75 43.03 42.95 1296700.0 42.95
2020-09-28 43.49 42.96 43.4 43.0 519900.0 43.0
2020-09-25 43.65 42.92 43.0 43.06 1276500.0 43.06
2020-09-24 43.27 42.32 42.85 43.23 546700.0 43.23
2020-09-23 43.81 42.75 43.08 42.86 1381800.0 42.86
2020-09-22 43.01 42.49 42.56 42.91 626300.0 42.91
2020-09-21 43.09 41.86 42.3 42.78 1342300.0 42.78
2020-09-18 43.35 42.64 43.24 42.7 2262700.0 42.7
2020-09-17 43.34 42.74 42.95 43.01 932000.0 43.01
2020-09-16 43.35 42.93 43.21 43.01 630900.0 43.01
2020-09-15 43.37 42.85 43.25 42.94 915000.0 42.94
2020-09-14 43.12 42.4 42.5 43.02 1734300.0 43.02
2020-09-11 42.25 40.5 40.78 41.56 2353800.0 41.56
2020-09-10 43.08 40.58 42.43 40.78 6476400.0 40.78
2020-09-09 36.5 35.25 35.25 35.84 980800.0 35.84
2020-09-08 37.99 36.5 36.78 36.67 845400.0 36.67
2020-09-04 37.65 35.12 35.55 37.35 1378000.0 37.35
2020-09-03 36.0 32.72 33.5 35.28 2466100.0 35.28
2020-09-02 33.58 32.24 32.64 33.4 408500.0 33.4
2020-09-01 32.92 31.67 31.97 32.9 433200.0 32.9
2020-08-31 32.31 31.84 32.2 31.98 447700.0 31.98
2020-08-28 32.45 31.67 32.09 32.35 306400.0 32.35
2020-08-27 32.46 31.48 32.07 31.99 395000.0 31.99
2020-08-26 32.77 31.96 32.54 31.97 480200.0 31.97
2020-08-25 33.0 32.03 32.78 32.59 584000.0 32.59
2020-08-24 32.86 32.1 32.63 32.59 263700.0 32.59
2020-08-21 32.62 32.0 32.26 32.26 347700.0 32.26
2020-08-20 32.83 32.25 32.49 32.4 425600.0 32.4
2020-08-19 33.42 32.0 32.0 33.0 762900.0 33.0
2020-08-18 33.16 31.91 33.09 32.04 440100.0 32.04
2020-08-17 33.59 32.99 33.36 33.18 266100.0 33.18
2020-08-14 33.47 32.91 32.91 33.28 210100.0 33.28
2020-08-13 33.82 32.91 33.19 33.2 293700.0 33.2
2020-08-12 34.16 33.05 34.16 33.55 478900.0 33.55
2020-08-11 34.3 32.41 33.48 33.8 671200.0 33.8
2020-08-10 34.1 32.77 33.83 33.08 790300.0 33.08
2020-08-07 34.0 33.13 33.32 33.76 678600.0 33.76
2020-08-06 34.2 33.37 33.77 33.48 474900.0 33.48
2020-08-05 34.19 32.46 32.6 33.98 1602600.0 33.98
2020-08-04 32.58 31.97 32.07 32.27 451300.0 32.27
2020-08-03 32.84 31.9 32.16 32.26 636500.0 32.26
2020-07-31 32.2 30.98 30.99 32.03 653400.0 32.03
2020-07-30 31.49 30.72 31.22 31.27 736400.0 31.27
2020-07-29 31.8 30.65 30.66 31.72 665000.0 31.72
2020-07-28 32.38 30.63 31.26 30.69 756700.0 30.69
2020-07-27 31.57 30.17 30.74 31.49 446300.0 31.49
2020-07-24 31.35 30.71 31.3 30.8 213700.0 30.8
2020-07-23 31.73 31.24 31.55 31.3 396100.0 31.3
2020-07-22 31.83 30.74 30.85 31.68 545200.0 31.68
2020-07-21 31.25 30.48 31.04 30.8 333800.0 30.8
2020-07-20 31.2 30.14 30.35 30.84 565400.0 30.84
2020-07-17 30.57 29.76 30.44 29.97 542100.0 29.97
2020-07-16 30.45 29.61 29.81 30.43 307300.0 30.43
2020-07-15 30.45 29.39 29.6 29.99 733500.0 29.99
2020-07-14 29.14 27.67 27.93 29.09 424100.0 29.09
2020-07-13 28.79 27.02 27.62 28.03 423500.0 28.03
2020-07-10 27.39 26.47 26.64 27.2 280300.0 27.2
2020-07-09 27.91 26.51 27.54 26.71 491100.0 26.71
2020-07-08 28.48 26.97 27.26 27.82 556700.0 27.82
2020-07-07 29.25 27.0 29.25 27.17 876200.0 27.17
2020-07-06 29.03 28.47 28.79 28.87 399700.0 28.87
2020-07-02 28.85 27.99 28.49 28.21 593600.0 28.21
2020-07-01 28.35 27.6 28.14 27.75 584800.0 27.75
2020-06-30 28.47 27.65 27.7 28.2 468400.0 28.2
2020-06-29 28.67 27.46 28.02 28.04 512300.0 28.04
2020-06-26 27.89 26.42 26.51 27.73 970800.0 27.73
2020-06-25 26.67 25.43 25.96 26.12 505400.0 26.12
2020-06-24 26.57 25.81 26.35 26.22 414200.0 26.22
2020-06-23 27.6 26.77 27.6 26.78 579100.0 26.78
2020-06-22 27.41 26.59 27.06 27.18 615000.0 27.18
2020-06-19 27.56 26.61 27.23 27.36 787800.0 27.36
2020-06-18 27.12 25.46 25.74 26.83 755100.0 26.83
2020-06-17 27.02 26.02 26.93 26.03 523000.0 26.03
2020-06-16 27.68 26.52 27.51 26.83 819000.0 26.83
2020-06-15 26.85 25.43 25.64 26.44 597700.0 26.44
2020-06-12 27.46 26.24 27.13 26.78 702400.0 26.78
2020-06-11 27.15 26.0 26.12 26.04 1183800.0 26.04
2020-06-10 28.79 27.29 28.31 27.81 889100.0 27.81
2020-06-09 29.18 28.08 28.69 28.55 793700.0 28.55
2020-06-08 29.59 28.92 29.0 29.59 1050100.0 29.59
2020-06-05 29.63 27.7 29.6 28.59 2151000.0 28.59
2020-06-04 27.98 25.02 25.09 27.93 1959000.0 27.93
2020-06-03 25.67 23.66 24.45 24.84 1167000.0 24.84
2020-06-02 24.62 23.68 24.5 23.86 1084400.0 23.86
2020-06-01 25.5 24.3 25.42 24.39 826900.0 24.39
2020-05-29 25.85 24.3 25.01 25.14 1256800.0 25.14
2020-05-28 27.26 25.17 27.1 25.42 658700.0 25.42
2020-05-27 27.11 25.9 26.49 26.68 1176900.0 26.68
2020-05-26 26.75 25.26 26.34 25.98 784500.0 25.98
2020-05-22 25.64 25.06 25.57 25.47 269300.0 25.47
2020-05-21 26.13 25.3 25.77 25.46 271700.0 25.46
2020-05-20 26.23 25.02 25.23 25.75 555800.0 25.75
2020-05-19 25.66 24.36 24.96 24.61 312600.0 24.61
2020-05-18 25.4 24.01 24.49 25.06 697300.0 25.06
2020-05-15 23.82 22.18 22.63 23.41 457000.0 23.41
2020-05-14 22.97 21.14 21.93 22.65 648600.0 22.65
2020-05-13 23.4 22.0 23.01 22.51 336900.0 22.51
2020-05-12 24.6 23.13 24.36 23.28 360400.0 23.28
2020-05-11 24.5 23.55 24.32 24.29 438000.0 24.29
2020-05-08 24.66 23.99 24.39 24.64 415700.0 24.64
2020-05-07 24.54 23.27 23.27 23.75 549100.0 23.75
2020-05-06 23.51 22.42 23.01 22.94 761700.0 22.94
2020-05-05 24.0 22.64 23.76 23.06 562500.0 23.06
2020-05-04 23.3 22.11 22.45 23.14 612200.0 23.14
2020-05-01 23.65 22.2 23.37 23.1 590300.0 23.1
2020-04-30 24.91 23.56 24.63 23.77 763900.0 23.77
2020-04-29 25.94 23.88 23.96 25.12 1208800.0 25.12
2020-04-28 24.45 23.01 23.5 23.6 797300.0 23.6
2020-04-27 23.21 22.26 22.59 22.82 813000.0 22.82
2020-04-24 22.5 21.52 21.97 22.36 533700.0 22.36
2020-04-23 22.74 21.57 21.92 21.9 623000.0 21.9
2020-04-22 21.87 20.12 20.37 21.75 1006200.0 21.75
2020-04-21 20.15 18.49 18.86 19.97 895700.0 19.97
2020-04-20 20.27 18.3 18.68 19.41 1297200.0 19.41
2020-04-17 19.73 18.74 18.97 19.11 1120300.0 19.11
2020-04-16 19.33 17.91 19.11 18.44 734100.0 18.44
2020-04-15 19.44 18.12 18.2 19.27 877300.0 19.27
2020-04-14 19.89 18.8 19.4 19.13 748100.0 19.13
2020-04-13 19.22 17.82 19.22 18.92 804800.0 18.92
2020-04-09 20.22 18.73 19.9 19.22 830200.0 19.22
2020-04-08 19.72 17.09 17.79 19.39 1438300.0 19.39
2020-04-07 19.64 17.26 17.7 17.4 1062500.0 17.4
2020-04-06 16.71 15.76 16.04 16.69 999100.0 16.69
2020-04-03 16.59 15.01 16.39 15.3 837900.0 15.3
2020-04-02 17.26 16.04 16.32 16.63 618500.0 16.63
2020-04-01 16.43 15.11 15.8 16.03 812300.0 16.03
2020-03-31 17.44 16.06 16.24 16.49 862500.0 16.49
2020-03-30 18.02 16.15 18.01 16.39 824300.0 16.39
2020-03-27 19.53 18.07 19.53 18.1 830200.0 18.1
2020-03-26 21.0 19.12 19.25 20.41 1085300.0 20.41
2020-03-25 21.15 16.25 17.93 19.11 1888400.0 19.11
2020-03-24 18.09 15.31 16.11 18.02 1764900.0 18.02
2020-03-23 17.29 15.01 17.18 15.3 752900.0 15.3
2020-03-20 20.51 16.8 18.39 17.14 1420000.0 17.14
2020-03-19 18.46 15.77 16.56 18.03 1189500.0 18.03
2020-03-18 19.28 16.83 18.18 16.94 1899700.0 16.94
2020-03-17 23.13 16.04 22.78 19.28 3235400.0 19.28
2020-03-16 24.45 22.34 24.0 22.73 1581800.0 22.73
2020-03-13 27.45 25.0 26.8 26.27 998900.0 26.27
2020-03-12 29.54 25.16 29.54 25.75 2044600.0 25.75
2020-03-11 31.39 30.25 31.06 30.41 945700.0 30.41
2020-03-10 31.73 30.5 31.33 31.53 929100.0 31.53
2020-03-09 32.22 30.4 31.66 30.42 1435300.0 30.42
2020-03-06 34.69 32.76 34.58 33.2 1330000.0 33.2
2020-03-05 35.62 34.95 35.3 35.05 1192900.0 35.05
2020-03-04 36.48 35.26 35.5 35.33 1155900.0 35.33
2020-03-03 36.67 35.2 36.0 35.5 1469900.0 35.5
2020-03-02 36.67 35.83 36.26 36.11 1076400.0 36.11
2020-02-28 36.31 35.07 35.44 36.31 1174900.0 36.31
2020-02-27 36.4 35.38 36.12 35.81 1287800.0 35.81
2020-02-26 37.07 36.38 36.66 36.53 719200.0 36.53
2020-02-25 37.04 36.26 37.04 36.36 1052100.0 36.36
2020-02-24 37.24 36.75 37.2 37.0 1135500.0 37.0
2020-02-21 37.7 37.21 37.69 37.36 651900.0 37.36
2020-02-20 37.76 37.21 37.28 37.65 438200.0 37.65
2020-02-19 37.75 37.41 37.48 37.51 754500.0 37.51
2020-02-18 37.75 37.04 37.04 37.49 264300.0 37.49