NEARUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 4.96 | -0.260 | -4.98% | 5.21 | 5.25 | 4.86 | 10,348,181.00 |
Jun 27 2024 | 5.22 | 0.050 | 0.97% | 5.18 | 5.37 | 5.08 | 10,161,565.00 |
Jun 26 2024 | 5.17 | -0.250 | -4.61% | 5.43 | 5.52 | 5.16 | 9,419,910.00 |
Jun 25 2024 | 5.42 | 0.050 | 0.93% | 5.38 | 5.64 | 5.31 | 12,792,083.00 |
Jun 24 2024 | 5.37 | 0.190 | 3.67% | 5.19 | 5.60 | 5.02 | 29,715,722.00 |
Jun 23 2024 | 5.18 | 0.030 | 0.58% | 5.18 | 5.45 | 5.10 | 9,480,574.00 |
Jun 22 2024 | 5.15 | -0.260 | -4.81% | 5.42 | 5.43 | 5.11 | 7,560,938.00 |
Jun 21 2024 | 5.41 | 0.250 | 4.84% | 5.16 | 5.44 | 5.09 | 17,789,744.00 |
Jun 20 2024 | 5.16 | 0.220 | 4.45% | 4.94 | 5.50 | 4.92 | 23,434,867.00 |
Jun 19 2024 | 4.94 | 0.230 | 4.88% | 4.74 | 5.11 | 4.66 | 16,510,104.00 |
Jun 18 2024 | 4.71 | -0.450 | -8.72% | 5.16 | 5.19 | 4.44 | 30,153,150.00 |
Jun 17 2024 | 5.16 | -0.470 | -8.35% | 5.64 | 5.73 | 4.98 | 17,089,189.00 |
Jun 16 2024 | 5.63 | 0.020 | 0.36% | 5.61 | 5.74 | 5.50 | 5,478,247.00 |
Jun 15 2024 | 5.61 | 0.030 | 0.54% | 5.59 | 5.70 | 5.51 | 5,982,682.00 |
Jun 14 2024 | 5.58 | -0.310 | -5.26% | 5.92 | 6.01 | 5.40 | 16,867,205.00 |
Jun 13 2024 | 5.89 | -0.500 | -7.82% | 6.39 | 6.41 | 5.85 | 11,563,494.00 |
Jun 12 2024 | 6.39 | 0.330 | 5.45% | 6.07 | 6.72 | 5.87 | 16,525,847.00 |
Jun 11 2024 | 6.06 | -0.330 | -5.16% | 6.39 | 6.41 | 6.00 | 14,497,798.00 |
Jun 10 2024 | 6.39 | -0.200 | -3.03% | 6.58 | 6.64 | 6.34 | 9,451,765.00 |
Jun 09 2024 | 6.59 | 0.020 | 0.30% | 6.57 | 6.69 | 6.51 | 5,851,731.00 |
Jun 08 2024 | 6.57 | -0.320 | -4.64% | 6.86 | 6.91 | 6.48 | 7,429,574.00 |
Jun 07 2024 | 6.89 | -0.450 | -6.13% | 7.33 | 7.46 | 6.08 | 18,638,730.00 |
Jun 06 2024 | 7.34 | -0.320 | -4.18% | 7.66 | 7.68 | 7.24 | 6,518,795.00 |
Jun 05 2024 | 7.66 | 0.240 | 3.23% | 7.44 | 7.71 | 7.42 | 15,065,872.00 |
Jun 04 2024 | 7.42 | 0.310 | 4.36% | 7.12 | 7.47 | 7.01 | 9,635,496.00 |
Jun 03 2024 | 7.11 | -0.090 | -1.25% | 7.20 | 7.38 | 7.09 | 8,514,993.00 |
Jun 02 2024 | 7.20 | -0.170 | -2.31% | 7.38 | 7.50 | 7.12 | 7,166,687.00 |
Jun 01 2024 | 7.37 | 0.100 | 1.38% | 7.25 | 7.47 | 7.17 | 4,744,212.00 |
May 31 2024 | 7.27 | -0.020 | -0.27% | 7.28 | 7.50 | 7.08 | 10,296,994.00 |
May 30 2024 | 7.29 | -0.290 | -3.83% | 7.58 | 8.22 | 7.22 | 10,409,028.00 |
May 29 2024 | 7.58 | -0.140 | -1.81% | 7.71 | 7.83 | 7.55 | 8,960,786.00 |
May 28 2024 | 7.72 | -0.090 | -1.15% | 7.83 | 7.99 | 7.52 | 24,694,346.00 |
May 27 2024 | 7.81 | -0.020 | -0.26% | 7.80 | 7.97 | 7.69 | 17,473,310.00 |
May 26 2024 | 7.83 | -0.380 | -4.63% | 8.23 | 8.38 | 7.78 | 18,151,961.00 |
May 25 2024 | 8.21 | 0.300 | 3.79% | 7.91 | 8.26 | 7.86 | 18,950,039.00 |
May 24 2024 | 7.91 | 0.190 | 2.46% | 7.69 | 8.07 | 7.59 | 29,586,827.00 |
May 23 2024 | 7.72 | -0.270 | -3.38% | 7.99 | 8.18 | 7.26 | 41,675,729.00 |
May 22 2024 | 7.99 | 0.140 | 1.78% | 7.82 | 8.26 | 7.60 | 20,803,538.00 |
May 21 2024 | 7.85 | -0.410 | -4.96% | 8.29 | 8.40 | 7.74 | 20,388,142.00 |
May 20 2024 | 8.26 | 0.480 | 6.17% | 7.79 | 8.34 | 7.71 | 18,058,358.00 |
May 19 2024 | 7.78 | -0.150 | -1.89% | 7.92 | 8.00 | 7.67 | 9,778,484.00 |
May 18 2024 | 7.93 | -0.100 | -1.25% | 8.05 | 8.12 | 7.74 | 9,409,555.00 |
May 17 2024 | 8.03 | 0.030 | 0.37% | 8.02 | 8.52 | 7.90 | 23,057,468.00 |
May 16 2024 | 8.00 | -0.070 | -0.87% | 8.06 | 8.31 | 7.85 | 22,763,841.00 |
May 15 2024 | 8.07 | 1.05 | 14.96% | 7.05 | 8.09 | 6.89 | 29,676,766.00 |
May 14 2024 | 7.02 | -0.260 | -3.57% | 7.29 | 7.39 | 6.93 | 16,988,716.00 |
May 13 2024 | 7.28 | 0.400 | 5.81% | 6.89 | 7.38 | 6.54 | 16,674,699.00 |
May 12 2024 | 6.88 | -0.140 | -1.99% | 7.01 | 7.07 | 6.83 | 7,712,960.00 |
May 11 2024 | 7.02 | -0.220 | -3.04% | 7.25 | 7.33 | 7.00 | 11,347,229.00 |
May 10 2024 | 7.24 | -0.210 | -2.82% | 7.47 | 7.65 | 7.12 | 17,951,689.00 |
May 09 2024 | 7.45 | 0.640 | 9.40% | 6.81 | 7.50 | 6.80 | 18,066,941.00 |
May 08 2024 | 6.81 | -0.350 | -4.89% | 7.12 | 7.30 | 6.79 | 14,136,148.00 |
May 07 2024 | 7.16 | -0.140 | -1.92% | 7.31 | 7.92 | 7.14 | 21,336,031.00 |
May 06 2024 | 7.30 | -0.160 | -2.14% | 7.49 | 7.60 | 7.16 | 19,231,449.00 |
May 05 2024 | 7.46 | 0.570 | 8.27% | 6.87 | 7.53 | 6.68 | 18,517,053.00 |
May 04 2024 | 6.89 | 0.010 | 0.15% | 6.89 | 6.99 | 6.75 | 13,485,143.00 |
May 03 2024 | 6.88 | 0.790 | 12.97% | 6.09 | 6.93 | 6.03 | 18,803,708.00 |
May 02 2024 | 6.09 | -0.070 | -1.14% | 6.14 | 6.21 | 5.87 | 18,776,040.00 |
May 01 2024 | 6.16 | -0.040 | -0.65% | 6.18 | 6.44 | 5.73 | 22,948,692.00 |
Apr 30 2024 | 6.20 | -0.680 | -9.88% | 6.87 | 6.95 | 5.85 | 19,481,504.00 |
Apr 29 2024 | 6.88 | -0.190 | -2.69% | 7.07 | 7.11 | 6.67 | 25,920,255.00 |
Apr 28 2024 | 7.07 | -0.120 | -1.67% | 7.14 | 7.46 | 7.03 | 16,447,026.00 |
Apr 27 2024 | 7.19 | 0.270 | 3.90% | 6.94 | 7.64 | 6.69 | 30,343,393.00 |
Apr 26 2024 | 6.92 | -0.220 | -3.08% | 7.14 | 7.53 | 6.90 | 26,633,606.00 |
Apr 25 2024 | 7.14 | 0.270 | 3.93% | 6.87 | 7.24 | 6.61 | 21,970,408.00 |
Apr 24 2024 | 6.87 | -0.020 | -0.29% | 6.89 | 7.34 | 6.71 | 26,510,001.00 |
Apr 23 2024 | 6.89 | -0.130 | -1.85% | 7.06 | 7.27 | 6.84 | 20,068,187.00 |
Apr 22 2024 | 7.02 | 0.590 | 9.18% | 6.43 | 7.25 | 6.34 | 22,551,081.00 |
Apr 21 2024 | 6.43 | 0.210 | 3.38% | 6.22 | 6.49 | 6.05 | 14,018,776.00 |
Apr 20 2024 | 6.22 | 0.600 | 10.68% | 5.60 | 6.26 | 5.50 | 17,103,352.00 |
Apr 19 2024 | 5.62 | -0.080 | -1.40% | 5.71 | 5.86 | 5.22 | 25,454,480.00 |
Apr 18 2024 | 5.70 | 0.300 | 5.56% | 5.42 | 5.89 | 5.22 | 24,425,663.00 |
Apr 17 2024 | 5.40 | -0.100 | -1.82% | 5.46 | 5.66 | 5.18 | 26,027,002.00 |
Apr 16 2024 | 5.50 | 0.290 | 5.57% | 5.20 | 5.54 | 4.90 | 26,456,439.00 |
Apr 15 2024 | 5.21 | -0.510 | -8.92% | 5.67 | 5.86 | 4.99 | 30,927,425.00 |
Apr 14 2024 | 5.72 | 0.470 | 8.95% | 5.21 | 5.73 | 4.92 | 43,567,925.00 |
Apr 13 2024 | 5.25 | -0.520 | -9.01% | 5.80 | 5.86 | 4.23 | 64,947,464.00 |
Apr 12 2024 | 5.77 | -1.04 | -15.27% | 6.80 | 6.92 | 5.04 | 34,088,787.00 |
Apr 11 2024 | 6.81 | -0.180 | -2.58% | 6.98 | 7.33 | 6.73 | 16,957,385.00 |
Apr 10 2024 | 6.99 | -0.240 | -3.32% | 7.22 | 7.32 | 6.64 | 20,916,498.00 |
Apr 09 2024 | 7.23 | -0.120 | -1.63% | 7.37 | 7.70 | 7.17 | 30,148,613.00 |
Apr 08 2024 | 7.35 | 0.430 | 6.21% | 6.89 | 7.58 | 6.84 | 23,939,576.00 |
Apr 07 2024 | 6.92 | -0.130 | -1.84% | 7.02 | 7.14 | 6.82 | 13,697,868.00 |
Apr 06 2024 | 7.05 | -0.160 | -2.22% | 7.23 | 7.31 | 6.89 | 15,016,163.00 |
Apr 05 2024 | 7.21 | 0.500 | 7.45% | 6.73 | 7.50 | 6.46 | 38,359,424.00 |
Apr 04 2024 | 6.71 | 0.080 | 1.21% | 6.59 | 7.03 | 6.34 | 24,438,179.00 |
Apr 03 2024 | 6.63 | 0.400 | 6.42% | 6.22 | 6.91 | 6.00 | 29,496,306.00 |
Apr 02 2024 | 6.23 | -0.550 | -8.11% | 6.73 | 6.74 | 6.11 | 19,164,721.00 |
Apr 01 2024 | 6.78 | -0.500 | -6.87% | 7.28 | 7.37 | 6.57 | 18,747,092.00 |
Mar 31 2024 | 7.28 | 0.340 | 4.90% | 6.93 | 7.36 | 6.90 | 11,793,742.00 |
Mar 30 2024 | 6.94 | -0.030 | -0.43% | 6.97 | 7.32 | 6.91 | 12,611,082.00 |