Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NIKE34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 47.45 | 0.65 | 1.39% | 46.56 | 47.45 | 46.56 | 1,764 |
| May 20 2024 | 46.80 | -0.10 | -0.21% | 47.01 | 47.35 | 46.45 | 5,425 |
| May 17 2024 | 46.90 | -0.18 | -0.38% | 47.08 | 47.30 | 46.80 | 2,273 |
| May 16 2024 | 47.08 | -0.07 | -0.15% | 47.02 | 47.55 | 46.81 | 3,748 |
| May 15 2024 | 47.15 | -0.47 | -0.99% | 47.75 | 47.80 | 46.66 | 6,972 |
| May 14 2024 | 47.62 | -0.18 | -0.38% | 47.70 | 48.26 | 47.47 | 3,364 |
| May 13 2024 | 47.80 | 0.75 | 1.59% | 47.15 | 47.80 | 46.90 | 388,179 |
| May 10 2024 | 47.05 | -0.63 | -1.32% | 48.02 | 48.05 | 46.95 | 5,653 |
| May 09 2024 | 47.68 | 0.01 | 0.02% | 47.95 | 48.50 | 47.68 | 7,373 |
| May 08 2024 | 47.67 | 0.20 | 0.42% | 47.55 | 47.75 | 47.15 | 14,185 |
| May 07 2024 | 47.47 | 0.12 | 0.25% | 47.45 | 47.60 | 47.22 | 1,502 |
| May 06 2024 | 47.35 | 0.60 | 1.28% | 47.10 | 47.45 | 46.94 | 2,462 |
| May 03 2024 | 46.75 | -0.60 | -1.27% | 47.45 | 47.45 | 46.64 | 11,561 |
| May 02 2024 | 47.35 | -0.65 | -1.35% | 47.00 | 47.35 | 46.70 | 11,908 |
| Apr 30 2024 | 48.00 | -0.21 | -0.44% | 48.21 | 48.37 | 47.90 | 1,928 |
| Apr 29 2024 | 48.21 | 0.11 | 0.23% | 48.11 | 48.57 | 47.95 | 8,551 |
| Apr 26 2024 | 48.10 | -0.54 | -1.11% | 48.43 | 48.75 | 48.05 | 3,326 |
| Apr 25 2024 | 48.64 | -0.15 | -0.31% | 48.79 | 48.89 | 48.00 | 711 |
| Apr 24 2024 | 48.79 | 0.34 | 0.70% | 48.32 | 49.06 | 48.32 | 805 |
| Apr 23 2024 | 48.45 | -0.23 | -0.47% | 48.37 | 48.99 | 48.31 | 3,765 |
| Apr 22 2024 | 48.68 | -0.72 | -1.46% | 49.50 | 49.50 | 48.68 | 2,558 |
| Apr 19 2024 | 49.40 | -0.81 | -1.61% | 50.18 | 50.39 | 49.30 | 1,779 |
| Apr 18 2024 | 50.21 | 0.60 | 1.21% | 49.71 | 50.21 | 49.63 | 5,961 |
| Apr 17 2024 | 49.61 | 0.46 | 0.94% | 49.31 | 49.85 | 49.01 | 11,237 |
| Apr 16 2024 | 49.15 | 1.15 | 2.40% | 48.10 | 49.55 | 48.10 | 24,544 |
| Apr 15 2024 | 48.00 | 1.50 | 3.23% | 47.55 | 48.65 | 47.55 | 11,798 |
| Apr 12 2024 | 46.50 | -0.30 | -0.64% | 46.91 | 47.75 | 46.50 | 7,832 |
| Apr 11 2024 | 46.80 | 1.58 | 3.49% | 45.80 | 47.04 | 45.80 | 15,446 |
| Apr 10 2024 | 45.22 | -0.34 | -0.75% | 45.60 | 45.60 | 45.15 | 4,801 |
| Apr 09 2024 | 45.56 | 0.45 | 1.00% | 45.20 | 45.63 | 45.11 | 5,232 |
| Apr 08 2024 | 45.11 | 0.01 | 0.02% | 45.10 | 45.42 | 45.06 | 2,491 |
| Apr 05 2024 | 45.10 | -0.10 | -0.22% | 45.20 | 45.49 | 45.00 | 31,038 |
| Apr 04 2024 | 45.20 | -0.40 | -0.88% | 45.94 | 45.94 | 44.88 | 13,354 |
| Apr 03 2024 | 45.60 | -0.65 | -1.41% | 46.30 | 46.30 | 45.60 | 5,868 |
| Apr 02 2024 | 46.25 | -0.48 | -1.03% | 46.75 | 46.75 | 45.92 | 6,379 |
| Apr 01 2024 | 46.73 | -0.47 | -1.00% | 46.93 | 47.50 | 46.38 | 5,262 |
| Mar 28 2024 | 47.20 | 0.20 | 0.43% | 47.30 | 47.34 | 46.83 | 3,641 |
| Mar 27 2024 | 47.00 | 0.80 | 1.73% | 46.21 | 47.00 | 46.04 | 39,433 |
| Mar 26 2024 | 46.20 | -0.50 | -1.07% | 46.70 | 46.91 | 46.15 | 5,046 |
| Mar 25 2024 | 46.70 | 0.20 | 0.43% | 46.03 | 47.50 | 46.03 | 21,457 |
| Mar 22 2024 | 46.50 | -4.85 | -9.44% | 47.48 | 47.53 | 45.80 | 72,661 |
| Mar 21 2024 | 51.35 | 1.18 | 2.35% | 50.16 | 51.35 | 49.96 | 4,202 |
| Mar 20 2024 | 50.17 | -0.03 | -0.06% | 50.20 | 50.20 | 49.52 | 1,196 |
| Mar 19 2024 | 50.20 | 0.64 | 1.29% | 49.56 | 50.20 | 49.56 | 4,437 |
| Mar 18 2024 | 49.56 | -0.29 | -0.58% | 49.85 | 49.98 | 49.20 | 15,434 |
| Mar 15 2024 | 49.85 | -0.07 | -0.14% | 50.69 | 50.69 | 49.65 | 68,526 |
| Mar 14 2024 | 49.92 | -0.62 | -1.23% | 50.70 | 50.93 | 49.92 | 9,013 |
| Mar 13 2024 | 50.54 | 0.73 | 1.47% | 50.25 | 50.74 | 49.95 | 13,843 |
| Mar 12 2024 | 49.81 | -0.63 | -1.25% | 50.42 | 50.65 | 49.70 | 8,805 |
| Mar 11 2024 | 50.44 | 0.94 | 1.90% | 49.50 | 50.56 | 49.25 | 10,203 |
| Mar 08 2024 | 49.50 | 1.08 | 2.23% | 49.19 | 49.50 | 48.68 | 3,147 |
| Mar 07 2024 | 48.42 | 0.08 | 0.17% | 48.07 | 48.62 | 48.07 | 1,033 |
| Mar 06 2024 | 48.34 | -0.49 | -1.00% | 48.83 | 49.30 | 48.07 | 5,804 |
| Mar 05 2024 | 48.83 | -0.52 | -1.05% | 49.35 | 49.35 | 48.65 | 14,562 |
| Mar 04 2024 | 49.35 | -1.15 | -2.28% | 50.50 | 50.50 | 49.08 | 9,195 |
| Mar 01 2024 | 50.50 | -1.30 | -2.51% | 51.68 | 51.80 | 50.50 | 52,969 |
| Feb 29 2024 | 51.80 | 0.02 | 0.04% | 51.52 | 52.50 | 51.52 | 1,771 |
| Feb 28 2024 | 51.78 | -0.22 | -0.42% | 52.11 | 52.70 | 51.56 | 2,417 |
| Feb 27 2024 | 52.00 | -0.10 | -0.19% | 51.61 | 52.10 | 51.34 | 8,258 |
| Feb 26 2024 | 52.10 | -0.67 | -1.27% | 52.77 | 52.78 | 51.70 | 3,332 |
| Feb 23 2024 | 52.77 | 0.62 | 1.19% | 52.15 | 53.20 | 52.15 | 5,925 |
| Feb 22 2024 | 52.15 | 0.33 | 0.64% | 51.82 | 52.43 | 51.43 | 5,896 |
