Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1NKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 88.01 | -0.49 | -0.55% | 88.50 | 88.50 | 88.01 | 120 |
| Jun 19 2024 | 88.50 | 0.27 | 0.31% | 85.02 | 88.51 | 85.02 | 123 |
| Jun 18 2024 | 88.23 | 0.71 | 0.81% | 88.20 | 88.78 | 87.99 | 45 |
| Jun 17 2024 | 87.52 | 0.23 | 0.26% | 87.20 | 87.52 | 87.20 | 82 |
| Jun 14 2024 | 87.29 | 0.00 | 0.00% | 87.29 | 87.29 | 87.29 | 0.00 |
| Jun 13 2024 | 87.29 | -0.81 | -0.92% | 87.09 | 87.52 | 87.09 | 282 |
| Jun 12 2024 | 88.10 | -1.51 | -1.69% | 89.30 | 89.30 | 88.10 | 13 |
| Jun 11 2024 | 89.61 | 0.00 | 0.00% | 89.61 | 89.61 | 89.61 | 0.00 |
| Jun 10 2024 | 89.61 | -0.69 | -0.76% | 89.50 | 89.96 | 89.45 | 365 |
| Jun 07 2024 | 90.30 | 3.25 | 3.73% | 87.58 | 90.30 | 87.58 | 554 |
| Jun 06 2024 | 87.05 | 0.58 | 0.67% | 87.34 | 87.34 | 86.48 | 176 |
| Jun 05 2024 | 86.47 | -0.96 | -1.10% | 87.18 | 87.18 | 86.46 | 195 |
| Jun 04 2024 | 87.43 | 0.34 | 0.39% | 86.85 | 87.43 | 86.28 | 150 |
| Jun 03 2024 | 87.09 | 5.08 | 6.19% | 87.91 | 87.91 | 87.00 | 504 |
| May 31 2024 | 82.01 | 0.00 | 0.00% | 82.01 | 82.01 | 82.01 | 0.00 |
| May 30 2024 | 82.01 | 0.00 | 0.00% | 82.01 | 82.01 | 82.01 | 0.00 |
| May 29 2024 | 82.01 | -2.96 | -3.48% | 83.88 | 85.82 | 82.01 | 130 |
| May 28 2024 | 84.97 | -0.13 | -0.15% | 84.97 | 84.97 | 84.97 | 2 |
| May 27 2024 | 85.10 | 0.38 | 0.45% | 85.38 | 85.38 | 85.00 | 146 |
| May 24 2024 | 84.72 | -0.36 | -0.42% | 84.88 | 84.88 | 84.72 | 69 |
| May 23 2024 | 85.08 | 0.24 | 0.28% | 85.00 | 85.88 | 84.91 | 296 |
| May 22 2024 | 84.84 | 0.08 | 0.09% | 86.03 | 86.03 | 84.84 | 146 |
| May 21 2024 | 84.76 | 0.00 | 0.00% | 84.76 | 84.76 | 84.76 | 0.00 |
| May 20 2024 | 84.76 | -0.10 | -0.12% | 85.47 | 85.47 | 84.76 | 81 |
| May 17 2024 | 84.86 | 0.73 | 0.87% | 84.86 | 84.86 | 84.86 | 10 |
| May 16 2024 | 84.13 | -0.85 | -1.00% | 85.00 | 85.00 | 84.13 | 167 |
| May 15 2024 | 84.98 | -1.54 | -1.78% | 86.08 | 86.32 | 84.98 | 229 |
| May 14 2024 | 86.52 | 0.93 | 1.09% | 85.91 | 86.52 | 85.75 | 82 |
| May 13 2024 | 85.59 | -0.11 | -0.13% | 87.62 | 87.62 | 84.28 | 355 |
| May 10 2024 | 85.70 | -0.64 | -0.74% | 86.68 | 86.68 | 85.70 | 9 |
| May 09 2024 | 86.34 | -0.24 | -0.28% | 86.34 | 86.34 | 86.34 | 8 |
| May 08 2024 | 86.58 | -0.81 | -0.93% | 87.54 | 87.58 | 86.58 | 221 |
| May 07 2024 | 87.39 | 1.07 | 1.24% | 86.44 | 87.39 | 86.44 | 112 |
| May 06 2024 | 86.32 | 0.00 | 0.00% | 88.88 | 88.88 | 86.22 | 214 |
| May 03 2024 | 86.32 | 0.67 | 0.78% | 85.95 | 86.32 | 85.95 | 105 |
| May 02 2024 | 85.65 | -1.85 | -2.11% | 85.26 | 85.65 | 85.26 | 132 |
| Apr 30 2024 | 87.50 | -0.45 | -0.51% | 87.50 | 87.50 | 87.50 | 22 |
| Apr 29 2024 | 87.95 | -0.30 | -0.34% | 88.30 | 88.40 | 87.95 | 92 |
| Apr 26 2024 | 88.25 | 1.20 | 1.38% | 88.22 | 88.25 | 88.16 | 118 |
| Apr 25 2024 | 87.05 | -1.23 | -1.39% | 87.05 | 87.05 | 87.05 | 3 |
| Apr 24 2024 | 88.28 | 0.00 | 0.00% | 88.28 | 88.28 | 88.28 | 0.00 |
| Apr 23 2024 | 88.28 | 0.05 | 0.06% | 88.24 | 88.45 | 88.24 | 155 |
| Apr 22 2024 | 88.23 | -1.51 | -1.68% | 89.87 | 89.87 | 88.23 | 390 |
| Apr 19 2024 | 89.74 | 0.01 | 0.01% | 89.21 | 89.74 | 89.21 | 163 |
| Apr 18 2024 | 89.73 | 1.33 | 1.50% | 89.23 | 89.73 | 89.23 | 117 |
| Apr 17 2024 | 88.40 | 1.11 | 1.27% | 88.70 | 88.70 | 88.40 | 85 |
| Apr 16 2024 | 87.29 | -0.68 | -0.77% | 88.09 | 88.09 | 86.93 | 487 |
| Apr 15 2024 | 87.97 | 0.67 | 0.77% | 87.05 | 87.97 | 86.57 | 1,650 |
| Apr 12 2024 | 87.30 | 2.33 | 2.74% | 86.55 | 87.30 | 86.03 | 349 |
| Apr 11 2024 | 84.97 | 1.79 | 2.15% | 83.22 | 85.55 | 83.00 | 379 |
| Apr 10 2024 | 83.18 | -0.10 | -0.12% | 84.54 | 84.54 | 83.18 | 490 |
| Apr 09 2024 | 83.28 | 0.54 | 0.65% | 83.16 | 83.52 | 82.90 | 402 |
| Apr 08 2024 | 82.74 | -0.10 | -0.12% | 82.72 | 82.93 | 82.00 | 151 |
| Apr 05 2024 | 82.84 | -0.21 | -0.25% | 82.79 | 83.13 | 82.79 | 354 |
| Apr 04 2024 | 83.05 | -0.95 | -1.13% | 83.59 | 83.91 | 82.90 | 435 |
| Apr 03 2024 | 84.00 | -1.15 | -1.35% | 83.67 | 84.93 | 83.67 | 563 |
| Apr 02 2024 | 85.15 | -1.83 | -2.10% | 86.94 | 86.94 | 84.86 | 265 |
| Mar 28 2024 | 86.98 | 0.53 | 0.61% | 87.39 | 87.99 | 86.85 | 1,159 |
| Mar 27 2024 | 86.45 | 0.32 | 0.37% | 86.46 | 89.40 | 85.60 | 2,556 |
| Mar 26 2024 | 86.13 | -0.14 | -0.16% | 86.88 | 86.88 | 85.63 | 239 |
| Mar 25 2024 | 86.27 | -0.04 | -0.05% | 87.84 | 87.86 | 86.00 | 1,215 |
