Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
N1OW34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 79.84 | 0.48 | 0.60% | 80.65 | 80.65 | 79.84 | 111 |
| May 21 2024 | 79.36 | 0.72 | 0.92% | 79.28 | 79.52 | 78.72 | 262 |
| May 20 2024 | 78.64 | 0.51 | 0.65% | 78.32 | 79.20 | 78.22 | 9,518 |
| May 17 2024 | 78.13 | 0.03 | 0.04% | 78.32 | 78.32 | 77.92 | 276 |
| May 16 2024 | 78.10 | 0.26 | 0.33% | 78.80 | 78.80 | 78.10 | 191 |
| May 15 2024 | 77.84 | 3.37 | 4.53% | 76.44 | 77.84 | 76.43 | 566 |
| May 14 2024 | 74.47 | -0.49 | -0.65% | 74.96 | 74.96 | 74.04 | 113 |
| May 13 2024 | 74.96 | -0.50 | -0.66% | 74.80 | 75.60 | 74.80 | 308 |
| May 10 2024 | 75.46 | 1.05 | 1.41% | 75.00 | 75.46 | 74.97 | 280 |
| May 09 2024 | 74.41 | 1.19 | 1.63% | 74.71 | 74.74 | 74.06 | 151 |
| May 08 2024 | 73.22 | 1.19 | 1.65% | 72.94 | 73.42 | 72.94 | 101 |
| May 07 2024 | 72.03 | -1.82 | -2.46% | 71.99 | 72.59 | 71.73 | 102 |
| May 06 2024 | 73.85 | 0.42 | 0.57% | 73.01 | 75.00 | 73.01 | 1,874 |
| May 03 2024 | 73.43 | 2.38 | 3.35% | 72.87 | 73.43 | 72.73 | 157,985 |
| May 02 2024 | 71.05 | 1.04 | 1.49% | 70.85 | 71.05 | 70.42 | 62 |
| Apr 30 2024 | 70.01 | -3.84 | -5.20% | 73.85 | 73.85 | 70.01 | 587 |
| Apr 29 2024 | 73.85 | -0.42 | -0.57% | 74.20 | 74.34 | 73.09 | 1,633 |
| Apr 26 2024 | 74.27 | 0.64 | 0.87% | 74.69 | 74.69 | 73.99 | 23 |
| Apr 25 2024 | 73.63 | -3.17 | -4.13% | 73.36 | 73.78 | 72.55 | 1,164 |
| Apr 24 2024 | 76.80 | 0.48 | 0.63% | 77.43 | 77.44 | 76.55 | 430 |
| Apr 23 2024 | 76.32 | 1.63 | 2.18% | 76.30 | 76.35 | 76.16 | 291 |
| Apr 22 2024 | 74.69 | 0.72 | 0.97% | 74.48 | 75.00 | 74.35 | 152 |
| Apr 19 2024 | 73.97 | -2.95 | -3.84% | 76.08 | 76.08 | 73.88 | 164 |
| Apr 18 2024 | 76.92 | -0.14 | -0.18% | 76.65 | 77.89 | 76.65 | 296 |
| Apr 17 2024 | 77.06 | -1.36 | -1.73% | 78.48 | 78.48 | 77.06 | 349 |
| Apr 16 2024 | 78.42 | 1.93 | 2.52% | 77.68 | 78.42 | 77.68 | 838 |
| Apr 15 2024 | 76.49 | -1.75 | -2.24% | 79.68 | 79.68 | 76.40 | 954 |
| Apr 12 2024 | 78.24 | -0.78 | -0.99% | 78.48 | 78.48 | 78.15 | 45 |
| Apr 11 2024 | 79.02 | 0.62 | 0.79% | 78.13 | 79.02 | 78.05 | 356 |
| Apr 10 2024 | 78.40 | 0.40 | 0.51% | 77.60 | 78.40 | 77.50 | 2,268 |
| Apr 09 2024 | 78.00 | -1.36 | -1.71% | 79.52 | 79.52 | 77.68 | 101 |
| Apr 08 2024 | 79.36 | 0.32 | 0.40% | 78.56 | 79.60 | 78.56 | 833 |
| Apr 05 2024 | 79.04 | 2.14 | 2.78% | 81.81 | 81.81 | 78.11 | 334 |
| Apr 04 2024 | 76.90 | 0.26 | 0.34% | 77.92 | 78.00 | 76.52 | 203 |
| Apr 03 2024 | 76.64 | -0.16 | -0.21% | 77.36 | 77.36 | 76.64 | 217 |
| Apr 02 2024 | 76.80 | -0.88 | -1.13% | 76.32 | 76.86 | 75.60 | 709 |
| Apr 01 2024 | 77.68 | 0.95 | 1.24% | 77.68 | 77.76 | 76.90 | 529 |
| Mar 28 2024 | 76.73 | 1.21 | 1.60% | 76.08 | 76.96 | 76.08 | 410 |
| Mar 27 2024 | 75.52 | -2.56 | -3.28% | 77.76 | 78.00 | 75.08 | 171 |
| Mar 26 2024 | 78.08 | 0.88 | 1.14% | 78.24 | 78.64 | 78.08 | 506 |
| Mar 25 2024 | 77.20 | -0.24 | -0.31% | 76.72 | 77.28 | 76.00 | 1,441 |
| Mar 22 2024 | 77.44 | 0.14 | 0.18% | 77.04 | 77.44 | 77.04 | 428 |
| Mar 21 2024 | 77.30 | 0.82 | 1.07% | 78.00 | 81.81 | 77.04 | 6,798 |
| Mar 20 2024 | 76.48 | 0.72 | 0.95% | 75.76 | 76.48 | 75.76 | 56 |
| Mar 19 2024 | 75.76 | -0.49 | -0.64% | 75.76 | 76.08 | 74.93 | 934 |
| Mar 18 2024 | 76.25 | 1.93 | 2.60% | 75.70 | 76.25 | 75.53 | 238 |
| Mar 15 2024 | 74.32 | -3.12 | -4.03% | 75.25 | 75.25 | 74.00 | 1,016 |
| Mar 14 2024 | 77.44 | 0.08 | 0.10% | 78.16 | 78.16 | 77.44 | 346 |
| Mar 13 2024 | 77.36 | -0.96 | -1.23% | 79.68 | 79.68 | 77.36 | 1,093 |
| Mar 12 2024 | 78.32 | 3.04 | 4.04% | 76.88 | 78.80 | 76.88 | 368 |
| Mar 11 2024 | 75.28 | -0.48 | -0.63% | 74.48 | 75.28 | 74.20 | 1,099 |
| Mar 08 2024 | 75.76 | 0.16 | 0.21% | 77.03 | 77.44 | 74.98 | 457 |
| Mar 07 2024 | 75.60 | 2.04 | 2.77% | 74.06 | 75.88 | 73.43 | 406 |
| Mar 06 2024 | 73.56 | 0.60 | 0.82% | 74.76 | 74.76 | 73.10 | 503 |
| Mar 05 2024 | 72.96 | -4.16 | -5.39% | 76.32 | 76.32 | 72.72 | 235 |
| Mar 04 2024 | 77.12 | 0.30 | 0.39% | 76.88 | 77.12 | 75.84 | 334 |
| Mar 01 2024 | 76.82 | 0.12 | 0.16% | 77.27 | 77.52 | 76.48 | 236 |
| Feb 29 2024 | 76.70 | 0.94 | 1.24% | 75.92 | 76.71 | 75.92 | 363 |
| Feb 28 2024 | 75.76 | 0.00 | 0.00% | 75.68 | 75.76 | 75.21 | 187 |
| Feb 27 2024 | 75.76 | -2.72 | -3.47% | 78.08 | 78.08 | 74.98 | 362 |
| Feb 26 2024 | 78.48 | 1.52 | 1.98% | 77.12 | 78.64 | 77.12 | 195 |
| Feb 23 2024 | 76.96 | 0.86 | 1.13% | 76.96 | 77.28 | 76.96 | 19 |
