NINJ3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 4.42 | -0.14 | -3.07% | 4.52 | 4.61 | 4.42 | 8,500 |
Jun 25 2024 | 4.56 | 0.16 | 3.64% | 4.43 | 4.58 | 4.42 | 17,900 |
Jun 24 2024 | 4.40 | -0.11 | -2.44% | 4.44 | 4.53 | 4.39 | 20,900 |
Jun 21 2024 | 4.51 | 0.01 | 0.22% | 4.54 | 4.61 | 4.49 | 23,700 |
Jun 20 2024 | 4.50 | -0.08 | -1.75% | 4.59 | 4.68 | 4.50 | 361,200 |
Jun 19 2024 | 4.58 | 0.00 | 0.00% | 4.54 | 4.68 | 4.54 | 40,000 |
Jun 18 2024 | 4.58 | 0.01 | 0.22% | 4.60 | 4.68 | 4.53 | 36,000 |
Jun 17 2024 | 4.57 | -0.03 | -0.65% | 4.58 | 4.68 | 4.54 | 26,100 |
Jun 14 2024 | 4.60 | 0.00 | 0.00% | 4.62 | 4.67 | 4.56 | 9,600 |
Jun 13 2024 | 4.60 | 0.02 | 0.44% | 4.55 | 4.60 | 4.54 | 9,500 |
Jun 12 2024 | 4.58 | 0.00 | 0.00% | 4.51 | 4.58 | 4.48 | 19,400 |
Jun 11 2024 | 4.58 | 0.17 | 3.85% | 4.57 | 4.58 | 4.47 | 19,800 |
Jun 10 2024 | 4.41 | -0.04 | -0.90% | 4.54 | 4.54 | 4.39 | 15,000 |
Jun 07 2024 | 4.45 | 0.04 | 0.91% | 4.41 | 4.45 | 4.26 | 94,700 |
Jun 06 2024 | 4.41 | -0.08 | -1.78% | 4.50 | 4.54 | 4.41 | 15,000 |
Jun 05 2024 | 4.49 | -0.06 | -1.32% | 4.63 | 4.63 | 4.49 | 30,600 |
Jun 04 2024 | 4.55 | -0.11 | -2.36% | 4.65 | 4.69 | 4.55 | 76,500 |
Jun 03 2024 | 4.66 | -0.04 | -0.85% | 4.66 | 4.74 | 4.65 | 73,800 |
May 31 2024 | 4.70 | 0.00 | 0.00% | 4.65 | 4.76 | 4.65 | 64,300 |
May 29 2024 | 4.70 | 0.01 | 0.21% | 4.70 | 4.77 | 4.62 | 71,000 |
May 28 2024 | 4.69 | -0.02 | -0.42% | 4.72 | 4.79 | 4.68 | 37,400 |
May 27 2024 | 4.71 | -0.11 | -2.28% | 4.82 | 4.89 | 4.71 | 37,900 |
May 24 2024 | 4.82 | 0.01 | 0.21% | 4.85 | 4.88 | 4.76 | 62,500 |
May 23 2024 | 4.81 | 0.12 | 2.56% | 4.77 | 4.81 | 4.74 | 22,800 |
May 22 2024 | 4.69 | -0.08 | -1.68% | 4.78 | 4.89 | 4.69 | 67,200 |
May 21 2024 | 4.77 | 0.00 | 0.00% | 4.82 | 4.82 | 4.72 | 32,600 |
May 20 2024 | 4.77 | -0.01 | -0.21% | 4.71 | 4.80 | 4.71 | 5,200 |
May 17 2024 | 4.78 | -0.01 | -0.21% | 4.75 | 4.78 | 4.72 | 17,100 |
May 16 2024 | 4.79 | 0.02 | 0.42% | 4.77 | 4.90 | 4.70 | 40,600 |
May 15 2024 | 4.77 | 0.00 | 0.00% | 4.68 | 4.77 | 4.66 | 16,600 |
May 14 2024 | 4.77 | -0.04 | -0.83% | 4.77 | 4.85 | 4.68 | 328,900 |
May 13 2024 | 4.81 | -0.05 | -1.03% | 4.76 | 4.89 | 4.76 | 6,500 |
May 10 2024 | 4.86 | 0.06 | 1.25% | 4.71 | 4.86 | 4.71 | 33,200 |
May 09 2024 | 4.80 | -0.10 | -2.04% | 4.80 | 4.85 | 4.72 | 115,100 |
May 08 2024 | 4.90 | 0.04 | 0.82% | 4.86 | 4.90 | 4.74 | 10,800 |
May 07 2024 | 4.86 | -0.04 | -0.82% | 4.89 | 4.89 | 4.71 | 49,700 |
May 06 2024 | 4.90 | 0.14 | 2.94% | 4.71 | 4.90 | 4.71 | 13,100 |
May 03 2024 | 4.76 | -0.14 | -2.86% | 4.84 | 4.93 | 4.76 | 16,900 |
May 02 2024 | 4.90 | 0.06 | 1.24% | 4.75 | 4.90 | 4.74 | 12,200 |
Apr 30 2024 | 4.84 | 0.11 | 2.33% | 4.76 | 4.84 | 4.75 | 10,800 |
Apr 29 2024 | 4.73 | -0.07 | -1.46% | 4.70 | 4.89 | 4.70 | 35,400 |
Apr 26 2024 | 4.80 | 0.00 | 0.00% | 4.83 | 4.88 | 4.71 | 4,000 |
Apr 25 2024 | 4.80 | 0.11 | 2.35% | 4.68 | 4.80 | 4.43 | 21,800 |
Apr 24 2024 | 4.69 | -0.10 | -2.09% | 4.72 | 4.73 | 4.21 | 257,900 |
Apr 23 2024 | 4.79 | -0.34 | -6.63% | 5.13 | 5.13 | 4.69 | 105,800 |
Apr 22 2024 | 5.13 | -0.05 | -0.97% | 5.14 | 5.17 | 5.10 | 3,700 |
Apr 19 2024 | 5.18 | 0.08 | 1.57% | 5.10 | 5.18 | 5.10 | 72,800 |
Apr 18 2024 | 5.10 | 0.07 | 1.39% | 5.13 | 5.14 | 5.09 | 11,500 |
Apr 17 2024 | 5.03 | -0.10 | -1.95% | 5.12 | 5.13 | 5.03 | 8,700 |
Apr 16 2024 | 5.13 | 0.01 | 0.20% | 5.12 | 5.13 | 5.12 | 52,500 |
Apr 15 2024 | 5.12 | -0.05 | -0.97% | 5.16 | 5.17 | 5.12 | 7,800 |
Apr 12 2024 | 5.17 | 0.11 | 2.17% | 5.12 | 5.19 | 5.12 | 150,400 |
Apr 11 2024 | 5.06 | -0.05 | -0.98% | 5.11 | 5.12 | 5.02 | 2,700 |
Apr 10 2024 | 5.11 | -0.01 | -0.20% | 5.13 | 5.13 | 5.11 | 9,500 |
Apr 09 2024 | 5.12 | 0.00 | 0.00% | 5.13 | 5.13 | 5.11 | 17,000 |
Apr 08 2024 | 5.12 | -0.03 | -0.58% | 5.11 | 5.15 | 5.11 | 18,100 |
Apr 05 2024 | 5.15 | 0.05 | 0.98% | 5.14 | 5.15 | 5.11 | 22,200 |
Apr 04 2024 | 5.10 | -0.03 | -0.58% | 5.13 | 5.14 | 5.10 | 5,800 |
Apr 03 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.13 | 5.10 | 12,100 |
Apr 02 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.13 | 5.10 | 17,700 |
Apr 01 2024 | 5.13 | -0.02 | -0.39% | 5.13 | 5.13 | 5.10 | 43,100 |