Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NINJ3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.54 | 0.00 | 0.00% | 4.59 | 4.67 | 4.54 | 11,056 |
| Jun 13 2024 | 4.54 | 0.00 | 0.00% | 4.46 | 4.58 | 4.46 | 184 |
| Jun 12 2024 | 4.54 | 0.09 | 2.02% | 4.52 | 4.58 | 4.51 | 1,347 |
| Jun 11 2024 | 4.45 | 0.04 | 0.91% | 4.49 | 4.57 | 4.45 | 4,101 |
| Jun 10 2024 | 4.41 | 0.14 | 3.28% | 4.50 | 4.52 | 4.41 | 71,023 |
| Jun 07 2024 | 4.27 | -0.24 | -5.32% | 4.41 | 4.41 | 4.26 | 2,792 |
| Jun 06 2024 | 4.51 | -0.05 | -1.10% | 4.51 | 4.56 | 4.46 | 53,508 |
| Jun 05 2024 | 4.56 | -0.06 | -1.30% | 4.62 | 4.63 | 4.52 | 106,256 |
| Jun 04 2024 | 4.62 | 0.01 | 0.22% | 4.63 | 4.68 | 4.58 | 5,555 |
| Jun 03 2024 | 4.61 | 0.00 | 0.00% | 4.70 | 4.75 | 4.61 | 196 |
| May 31 2024 | 4.61 | -0.16 | -3.35% | 4.63 | 4.72 | 4.61 | 45,995 |
| May 29 2024 | 4.77 | 0.00 | 0.00% | 4.72 | 4.77 | 4.65 | 27,928 |
| May 28 2024 | 4.77 | 0.03 | 0.63% | 4.71 | 4.77 | 4.71 | 242 |
| May 27 2024 | 4.74 | -0.10 | -2.07% | 4.80 | 4.86 | 4.74 | 14,322 |
| May 24 2024 | 4.84 | 0.12 | 2.54% | 4.80 | 4.89 | 4.78 | 160 |
| May 23 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
| May 22 2024 | 4.72 | 0.02 | 0.43% | 4.71 | 4.75 | 4.71 | 29 |
| May 21 2024 | 4.70 | -0.03 | -0.63% | 4.80 | 4.80 | 4.70 | 136 |
| May 20 2024 | 4.73 | -0.04 | -0.84% | 4.69 | 4.81 | 4.69 | 230 |
| May 17 2024 | 4.77 | -0.02 | -0.42% | 4.73 | 4.77 | 4.70 | 11 |
| May 16 2024 | 4.79 | 0.10 | 2.13% | 4.78 | 4.79 | 4.70 | 220 |
| May 15 2024 | 4.69 | -0.08 | -1.68% | 4.76 | 4.76 | 4.66 | 317 |
| May 14 2024 | 4.77 | -0.10 | -2.05% | 4.75 | 4.77 | 4.74 | 105 |
| May 13 2024 | 4.87 | 0.06 | 1.25% | 4.81 | 4.87 | 4.68 | 99 |
| May 10 2024 | 4.81 | 0.05 | 1.05% | 4.76 | 4.83 | 4.76 | 5,569 |
| May 09 2024 | 4.76 | 0.00 | 0.00% | 4.79 | 4.82 | 4.76 | 203 |
| May 08 2024 | 4.76 | 0.02 | 0.42% | 4.87 | 4.87 | 4.71 | 83 |
| May 07 2024 | 4.74 | -0.05 | -1.04% | 4.65 | 4.89 | 4.65 | 1,584 |
| May 06 2024 | 4.79 | 0.02 | 0.42% | 4.69 | 4.84 | 4.69 | 29,278 |
| May 03 2024 | 4.77 | -0.05 | -1.04% | 4.84 | 4.89 | 4.77 | 181 |
| May 02 2024 | 4.82 | 0.05 | 1.05% | 4.78 | 4.85 | 4.77 | 176 |
| Apr 30 2024 | 4.77 | -0.03 | -0.63% | 4.57 | 4.83 | 4.57 | 312 |
| Apr 29 2024 | 4.80 | 0.03 | 0.63% | 4.75 | 4.80 | 4.74 | 115 |
| Apr 26 2024 | 4.77 | 0.03 | 0.63% | 4.72 | 4.80 | 4.72 | 78 |
| Apr 25 2024 | 4.74 | 0.14 | 3.04% | 4.60 | 4.75 | 4.46 | 383 |
| Apr 24 2024 | 4.60 | -0.25 | -5.15% | 4.85 | 4.85 | 4.25 | 668 |
| Apr 23 2024 | 4.85 | -0.28 | -5.46% | 5.11 | 5.11 | 4.85 | 371 |
| Apr 22 2024 | 5.13 | 0.03 | 0.59% | 5.00 | 5.20 | 5.00 | 60 |
| Apr 19 2024 | 5.10 | -0.01 | -0.20% | 5.09 | 5.13 | 5.09 | 7 |
| Apr 18 2024 | 5.11 | -0.07 | -1.35% | 5.09 | 5.12 | 5.09 | 1,691 |
| Apr 17 2024 | 5.18 | 0.11 | 2.17% | 5.17 | 5.18 | 5.16 | 107 |
| Apr 16 2024 | 5.07 | -0.12 | -2.31% | 5.05 | 5.16 | 5.05 | 240 |
| Apr 15 2024 | 5.19 | 0.04 | 0.78% | 5.06 | 5.19 | 5.06 | 250 |
| Apr 12 2024 | 5.15 | 0.00 | 0.00% | 5.06 | 5.16 | 5.06 | 134 |
| Apr 11 2024 | 5.15 | 0.04 | 0.78% | 4.92 | 5.15 | 4.92 | 123 |
| Apr 10 2024 | 5.11 | 0.04 | 0.79% | 5.14 | 5.14 | 5.04 | 48 |
| Apr 09 2024 | 5.07 | -0.05 | -0.98% | 5.12 | 5.18 | 5.06 | 219 |
| Apr 08 2024 | 5.12 | 0.07 | 1.39% | 5.07 | 5.12 | 5.07 | 14 |
| Apr 05 2024 | 5.05 | -0.01 | -0.20% | 5.01 | 5.11 | 5.01 | 113 |
| Apr 04 2024 | 5.06 | -0.06 | -1.17% | 5.15 | 5.17 | 5.06 | 87 |
| Apr 03 2024 | 5.12 | 0.10 | 1.99% | 5.01 | 5.12 | 5.01 | 207 |
| Apr 02 2024 | 5.02 | 0.12 | 2.45% | 4.90 | 5.10 | 4.90 | 105 |
| Apr 01 2024 | 4.90 | -0.20 | -3.92% | 5.17 | 5.19 | 4.90 | 357 |
| Mar 28 2024 | 5.10 | 0.00 | 0.00% | 4.92 | 5.15 | 4.91 | 52 |
| Mar 27 2024 | 5.10 | -0.02 | -0.39% | 5.08 | 5.10 | 5.08 | 55 |
| Mar 26 2024 | 5.12 | 0.05 | 0.99% | 5.20 | 5.58 | 4.81 | 353 |
| Mar 25 2024 | 5.07 | 0.01 | 0.20% | 5.01 | 5.13 | 5.01 | 229 |
| Mar 22 2024 | 5.06 | 0.00 | 0.00% | 4.96 | 5.08 | 4.94 | 183 |
| Mar 21 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.06 | 5.03 | 31 |
| Mar 20 2024 | 5.06 | -0.04 | -0.78% | 5.13 | 5.13 | 5.04 | 317 |
| Mar 19 2024 | 5.10 | -0.09 | -1.73% | 5.07 | 5.16 | 4.98 | 165 |
