Nusco Spa Historical Data - NUS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Nusco Spa (NUS)
Nusco Spa (NUS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.042	4.52586206897	0.928	1.06	0.892	182700	0.96316585	DE
4	0.042	4.52586206897	0.928	1.06	0.892	60375	0.96100621	DE
12	0.054	5.89519650655	0.916	1.06	0.876	33183	0.95216979	DE
26	0.05	5.4347826087	0.92	1.06	0.876	22827	0.95034483	DE
52	-0.1	-9.34579439252	1.07	1.175	0.876	22535	0.98272322	DE
156	-1.33	-57.8260869565	2.3	2.315	0.725	19645	1.27840637	DE
260	-0.36	-27.0676691729	1.33	2.99	0.725	43925	1.99773233	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739379300	0.998	0.018	1.84	0.992	1.06	0.972	301500
1739292900	0.98	0.05	5.38	0.932	1.0049999	0.932	157500
1739206500	0.93	0	0.00	0.928	0.994	0.918	121500
1738947300	0.93	-0.032	-3.33	0.964	1.045	0.892	273000
1738860900	0.962	0.012	1.26	0.928	0.984	0.928	60000
1738774500	0.95	0.02	2.15	0.95	0.95	0.95	1500
1738688100	0.93	-0.018	-1.90	0.93	0.93	0.93	1500
1738601700	0.948	0	0.00	0.948	0.948	0.948	0
1738342500	0.948	0.02	2.16	0.93	0.948	0.93	6000
1738256100	0.928	0.006	0.65	0.92	0.928	0.914	4500
1738169700	0.922	0.002	0.22	0.908	0.922	0.906	13500
1738083300	0.92	0.006	0.66	0.92	0.92	0.9	4500
1737996900	0.914	0	0.00	0.914	0.914	0.914	0
1737737700	0.914	0.008	0.88	0.902	0.916	0.902	6000
1737651300	0.906	-0.006	-0.66	0.908	0.908	0.906	4500
1737564900	0.912	-0.016	-1.72	0.91	0.928	0.908	6000
1737478500	0.928	0	0.00	0.928	0.928	0.928	0
1737392100	0.928	0	0.00	0.902	0.928	0.902	3000
1737132900	0.928	0.008	0.87	0.928	0.928	0.928	1500
1737046500	0.92	0	0.00	0.92	0.92	0.92	0
1736960100	0.92	-0.02	-2.13	0.92	0.92	0.92	1500
1736873700	0.94	0	0.00	0.94	0.94	0.94	0
1736787300	0.94	0	0.00	0.94	0.94	0.94	0
1736528100	0.94	-0.002	-0.21	0.95	0.95	0.92	12000
1736441700	0.942	-0.014	-1.46	0.94	0.942	0.94	7500
1736355300	0.956	-0.018	-1.85	0.98	0.98	0.942	33000
1736268900	0.974	0.056	6.10	0.918	0.978	0.9	51000
1736182500	0.918	0.014	1.55	0.91	0.918	0.91	7500
1735923300	0.904	0	0.00	0.904	0.904	0.904	0
1735836900	0.904	0.012	1.35	0.904	0.904	0.904	1500
1735577700	0.892	0.002	0.22	0.892	0.892	0.892	6000
1735318500	0.89	-0.01	-1.11	0.89	0.89	0.89	1500
1734972900	0.9	-0.018	-1.96	0.9	0.9	0.888	10500
1734713700	0.918	-0.01	-1.08	0.938	0.938	0.89	90000
1734627300	0.928	-0.002	-0.22	0.92	0.928	0.916	10500
1734540900	0.93	-0.002	-0.21	0.916	0.93	0.912	7500
1734454500	0.932	0.024	2.64	0.896	0.944	0.89	33000
1734368100	0.908	-0.012	-1.30	0.928	0.93	0.908	12000
1734108900	0.92	-0.006	-0.65	0.92	0.92	0.92	1500
1734022500	0.926	0.016	1.76	0.928	0.928	0.926	6000
1733936100	0.91	0	0.00	0.91	0.91	0.91	0
1733849700	0.91	0	0.00	0.91	0.91	0.91	6000
1733763300	0.91	-0.002	-0.22	0.908	0.938	0.882	39000
1733504100	0.912	-0.028	-2.98	0.918	0.918	0.912	6000
1733417700	0.94	0.026	2.84	0.91	0.94	0.876	31500
1733331300	0.914	0	0.00	0.914	0.914	0.914	0
1733244900	0.914	0	0.00	0.914	0.914	0.914	0
1733158500	0.914	0	0.00	0.914	0.914	0.914	0
1732899300	0.914	0.006	0.66	0.914	0.914	0.914	1500
1732812900	0.908	0	0.00	0.908	0.908	0.908	0
1732726500	0.908	-0.008	-0.87	0.898	0.908	0.89	9000
1732640100	0.916	0	0.00	0.916	0.916	0.916	0
1732553700	0.916	0	0.00	0.916	0.916	0.916	0
1732294500	0.916	-0.004	-0.43	0.918	0.918	0.916	3000
1732208100	0.92	-0.018	-1.92	0.916	0.92	0.914	6000
1732121700	0.938	0.004	0.43	0.938	0.938	0.938	1500
1732035300	0.934	0.024	2.64	0.918	0.934	0.9	25500
1731948900	0.91	-0.01	-1.09	0.92	0.93	0.91	9000
1731689700	0.92	0	0.00	0.928	0.93	0.92	13500
1731603300	0.92	0.006	0.66	0.92	0.92	0.92	1500
1731516900	0.914	-0.016	-1.72	0.914	0.914	0.914	1500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions