Nexon Co Ltd Historical Data - 7NX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nexon Co Ltd (7NX)
Nexon Co Ltd (7NX) Historical

Nexon Co Ltd (7NX)

19.30

0.00

( 0.00% )

Updated: 13:28:32

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	19.3	19.3	19.3	2	19.3	DE
4	2.3	13.5294117647	17	19.3	17	232	17.63697318	DE
12	3.8	24.5161290323	15.5	19.3	14.3	228	16.51686424	DE
26	5.1	35.9154929577	14.2	19.5	14	248	16.71611615	DE
52	0.7	3.76344086022	18.6	21	14	211	17.08600663	DE
156	0.7	3.76344086022	18.6	21	14	211	17.08600663	DE
260	0.7	3.76344086022	18.6	21	14	211	17.08600663	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	19.3	0	0.00	19.3	19.3	19.3	0
1721334360	19.3	0	0.00	19.3	19.3	19.3	0
1721247960	19.3	0	0.00	19.3	19.3	19.3	0
1721161560	19.3	0	0.00	19.3	19.3	19.3	0
1721075160	19.3	0.3	1.58	19.3	19.3	19.3	2
1720815960	19	-0.2	-1.04	19	19	19	40
1720729560	19.2	0.5	2.67	19.2	19.2	19.2	29
1720643220	18.7	0	0.00	18.7	18.7	18.7	235
1720556760	18.7	0.5	2.75	18.7	18.7	18.7	50
1720470360	18.2	0.4	2.25	18.2	18.2	18.2	175
1720211220	17.8	0.5	2.89	17.8	17.8	17.8	40
1720124820	17.3	0	0.00	17.3	17.3	17.3	0
1720038420	17.3	0	0.00	17.3	17.3	17.3	0
1719952020	17.3	0	0.00	17.3	17.3	17.3	0
1719865620	17.3	0	0.00	17.3	17.3	17.3	0
1719606420	17.3	0	0.00	17.3	17.3	17.3	50
1719520020	17.3	0	0.00	17.3	17.3	17.3	0
1719433620	17.3	0	0.00	17.3	17.3	17.3	0
1719347220	17.3	0	0.00	17.3	17.3	17.3	0
1719260820	17.3	0.7	4.22	17	17.399999	17	1467
1719001620	16.6	0.1	0.61	16.6	16.6	16.6	450
1718915160	16.5	-0.4	-2.37	16.5	16.5	16.5	101
1718828820	16.899999	-0.4	-2.31	16.899999	16.899999	16.899999	2
1718742360	17.3	0.6	3.59	17.3	17.3	17.3	200
1718656020	16.7	0	0.00	16.7	16.7	16.7	0
1718396820	16.7	0	0.00	16.7	16.7	16.7	0
1718310420	16.7	0	0.00	16.7	16.7	16.7	0
1718224020	16.7	0	0.00	16.7	16.7	16.7	0
1718137620	16.7	0.5	3.09	16.3	16.7	16.3	120
1718051220	16.2	0	0.00	16.2	16.2	16.2	0
1717792020	16.2	0.2	1.25	16.2	16.2	16.2	155
1717705620	16	0	0.00	16	16	16	0
1717619220	16	-0.1	-0.62	16	16	16	3
1717532820	16.1	0.2	1.26	16.1	16.1	16.1	120
1717446420	15.9	0	0.00	15.9	15.9	15.9	0
1717187220	15.9	0.4	2.58	15.9	15.9	15.9	100
1717100820	15.5	0	0.00	15.5	15.5	15.5	0
1717014420	15.5	1.2	8.39	15.6	15.6	15.5	54
1716927960	14.3	0	0.00	14.3	14.3	14.3	0
1716841560	14.3	-1.1	-7.14	14.3	14.3	14.3	1
1716582360	15.4	0	0.00	15.4	15.4	15.4	0
1716495960	15.4	0	0.00	15.4	15.4	15.4	0
1716409560	15.4	0	0.00	15.4	15.4	15.4	0
1716323160	15.4	-0.3	-1.91	15.6	15.6	15	1771
1716236760	15.7	0.1	0.64	15.7	15.7	15.7	10
1715977620	15.6	-0.2	-1.27	15.5	15.6	15.5	31
1715891220	15.8	-0.2	-1.25	15.8	15.8	15.8	2
1715804820	16	-0.4	-2.44	16	16.2	16	229
1715718420	16.399999	0.9	5.81	15.8	17	15.8	589
1715632020	15.5	0	0.00	15.5	15.5	15.5	0
1715372820	15.5	0	0.00	15.5	15.5	15.5	0
1715286420	15.5	0	0.00	15.5	15.5	15.5	0
1715200020	15.5	0	0.00	15.5	15.5	15.5	0
1715113620	15.5	0.4	2.65	15.5	15.5	15.5	129
1715027160	15.1	0	0.00	15.1	15.1	15.1	0
1714767960	15.1	0	0.00	15.1	15.1	15.1	0
1714681560	15.1	0	0.00	15.1	15.1	15.1	0
1714508760	15.1	0	0.00	15.1	15.1	15.1	0
1714422360	15.1	0	0.00	15.1	15.1	15.1	0
1714163160	15.1	0	0.00	15.1	15.1	15.1	0
1714076760	15.1	0	0.00	15.1	15.1	15.1	0
1713990360	15.1	0	0.00	15.1	15.1	15.1	0
1713903960	15.1	0	0.00	15.1	15.1	15.1	0
1713817560	15.1	0.7	4.86	15.1	15.1	15.1	20

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