N4G Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 30 2024 | 0.868 | 0.028 | 3.33% | 0.884 | 0.884 | 0.846 | 5,270 |
Oct 29 2024 | 0.84 | 0.006 | 0.72% | 0.84 | 0.918 | 0.84 | 6,976 |
Oct 28 2024 | 0.834 | -0.036 | -4.14% | 0.93 | 0.93 | 0.834 | 49,466 |
Oct 25 2024 | 0.87 | -0.002 | -0.23% | 0.872 | 0.892 | 0.87 | 12,668 |
Oct 24 2024 | 0.872 | -0.026 | -2.90% | 0.88 | 0.918 | 0.872 | 13,968 |
Oct 23 2024 | 0.898 | 0.026 | 2.98% | 0.91 | 0.92 | 0.88 | 4,300 |
Oct 22 2024 | 0.872 | 0.00 | 0.00% | 0.87 | 0.946 | 0.864 | 19,276 |
Oct 21 2024 | 0.872 | 0.002 | 0.23% | 0.906 | 0.906 | 0.87 | 12,558 |
Oct 18 2024 | 0.87 | -0.006 | -0.68% | 0.888 | 0.904 | 0.87 | 6,936 |
Oct 17 2024 | 0.876 | -0.028 | -3.10% | 0.89 | 0.89 | 0.87 | 20,300 |
Oct 16 2024 | 0.904 | 0.022 | 2.49% | 0.872 | 0.904 | 0.872 | 7,480 |
Oct 15 2024 | 0.882 | -0.022 | -2.43% | 0.902 | 0.902 | 0.874 | 7,286 |
Oct 14 2024 | 0.904 | 0.012 | 1.35% | 0.884 | 0.904 | 0.866 | 686 |
Oct 11 2024 | 0.892 | 0.026 | 3.00% | 0.888 | 0.906 | 0.866 | 10,070 |
Oct 10 2024 | 0.866 | -0.072 | -7.68% | 0.902 | 0.908 | 0.866 | 9,859 |
Oct 09 2024 | 0.938 | 0.01 | 1.08% | 0.936 | 0.938 | 0.90 | 6,910 |
Oct 08 2024 | 0.928 | -0.008 | -0.85% | 0.93 | 0.93 | 0.90 | 11,743 |
Oct 07 2024 | 0.936 | 0.00 | 0.00% | 0.868 | 0.936 | 0.868 | 4,575 |
Oct 04 2024 | 0.936 | 0.03 | 3.31% | 0.934 | 0.946 | 0.864 | 24,824 |
Oct 03 2024 | 0.906 | -0.014 | -1.52% | 0.944 | 0.948 | 0.904 | 3,593 |
Oct 02 2024 | 0.92 | -0.018 | -1.92% | 0.978 | 0.978 | 0.89 | 28,691 |
Oct 01 2024 | 0.938 | -0.002 | -0.21% | 0.912 | 0.938 | 0.882 | 14,298 |
Sep 30 2024 | 0.94 | -0.014 | -1.47% | 0.988 | 0.988 | 0.916 | 21,438 |
Sep 27 2024 | 0.954 | -0.008 | -0.83% | 1.025 | 1.025 | 0.902 | 61,418 |
Sep 26 2024 | 0.962 | 0.002 | 0.21% | 0.964 | 1.025 | 0.962 | 12,115 |
Sep 25 2024 | 0.96 | 0.008 | 0.84% | 0.934 | 1.015 | 0.93 | 49,782 |
Sep 24 2024 | 0.952 | -0.048 | -4.80% | 0.974 | 0.988 | 0.952 | 23,974 |
Sep 23 2024 | 1.00 | -0.02 | -1.96% | 1.045 | 1.045 | 0.962 | 50,456 |
Sep 20 2024 | 1.02 | -0.07 | -5.99% | 1.08 | 1.08 | 0.972 | 51,084 |
Sep 19 2024 | 1.085 | 0.12 | 12.79% | 0.97 | 1.105 | 0.962 | 173,296 |
Sep 18 2024 | 0.962 | 0.036 | 3.89% | 0.902 | 0.99 | 0.902 | 17,893 |
Sep 17 2024 | 0.926 | -0.028 | -2.94% | 0.952 | 0.952 | 0.91 | 13,667 |
Sep 16 2024 | 0.954 | 0.062 | 6.95% | 0.882 | 0.954 | 0.882 | 14,563 |
Sep 13 2024 | 0.892 | -0.05 | -5.31% | 0.942 | 0.942 | 0.884 | 10,805 |
Sep 12 2024 | 0.942 | 0.076 | 8.78% | 0.95 | 0.95 | 0.88 | 4,562 |
Sep 11 2024 | 0.866 | -0.084 | -8.84% | 0.90 | 0.958 | 0.866 | 7,626 |
Sep 10 2024 | 0.95 | 0.098 | 11.50% | 0.876 | 0.95 | 0.876 | 19,320 |
Sep 09 2024 | 0.852 | -0.058 | -6.37% | 0.884 | 0.92 | 0.852 | 30,982 |
Sep 06 2024 | 0.91 | 0.004 | 0.44% | 0.906 | 0.91 | 0.866 | 10,386 |
Sep 05 2024 | 0.906 | -0.018 | -1.95% | 0.928 | 0.928 | 0.812 | 30,015 |
Sep 04 2024 | 0.924 | 0.054 | 6.21% | 0.89 | 0.928 | 0.812 | 45,426 |
Sep 03 2024 | 0.87 | 0.02 | 2.35% | 0.87 | 0.87 | 0.82 | 10,663 |
Sep 02 2024 | 0.85 | 0.02 | 2.41% | 0.772 | 0.91 | 0.772 | 74,344 |
Aug 30 2024 | 0.83 | -0.018 | -2.12% | 0.782 | 0.83 | 0.782 | 8,333 |
Aug 29 2024 | 0.848 | 0.092 | 12.17% | 0.818 | 0.848 | 0.818 | 2,735 |
Aug 28 2024 | 0.756 | -0.022 | -2.83% | 0.76 | 0.814 | 0.756 | 9,546 |
Aug 27 2024 | 0.778 | 0.026 | 3.46% | 0.778 | 0.78 | 0.764 | 23,416 |
Aug 26 2024 | 0.752 | -0.048 | -6.00% | 0.776 | 0.80 | 0.752 | 20,976 |
Aug 23 2024 | 0.80 | -0.044 | -5.21% | 0.788 | 0.80 | 0.776 | 8,256 |
Aug 22 2024 | 0.844 | 0.044 | 5.50% | 0.772 | 0.844 | 0.752 | 1,956 |
Aug 21 2024 | 0.80 | 0.024 | 3.09% | 0.80 | 0.80 | 0.798 | 9,648 |
Aug 20 2024 | 0.776 | -0.01 | -1.27% | 0.758 | 0.808 | 0.758 | 44,434 |
Aug 19 2024 | 0.786 | -0.004 | -0.51% | 0.756 | 0.786 | 0.756 | 4,620 |
Aug 16 2024 | 0.79 | 0.034 | 4.50% | 0.772 | 0.79 | 0.756 | 1,800 |
Aug 15 2024 | 0.756 | -0.042 | -5.26% | 0.788 | 0.788 | 0.752 | 4,150 |
Aug 14 2024 | 0.798 | 0.044 | 5.84% | 0.758 | 0.798 | 0.758 | 6,200 |
Aug 13 2024 | 0.754 | -0.034 | -4.31% | 0.786 | 0.788 | 0.754 | 7,311 |
Aug 12 2024 | 0.788 | 0.036 | 4.79% | 0.752 | 0.788 | 0.752 | 742 |
Aug 09 2024 | 0.752 | -0.03 | -3.84% | 0.752 | 0.752 | 0.752 | 504 |
Aug 08 2024 | 0.782 | 0.028 | 3.71% | 0.80 | 0.80 | 0.75 | 17,575 |
Aug 07 2024 | 0.754 | -0.036 | -4.56% | 0.79 | 0.80 | 0.754 | 983 |
Aug 06 2024 | 0.79 | -0.06 | -7.06% | 0.844 | 0.844 | 0.75 | 6,380 |
Aug 05 2024 | 0.85 | 0.05 | 6.25% | 0.712 | 0.85 | 0.712 | 12,705 |
Aug 02 2024 | 0.80 | -0.004 | -0.50% | 0.814 | 0.814 | 0.76 | 22,179 |