Nsk Ltd (NSK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 5.12820512821 | 4.68 | 4.88 | 4.58 | 907 | 4.68147005 | DE |
| 4 | 0.24 | 5.12820512821 | 4.68 | 4.88 | 4.5 | 1696 | 4.6384224 | DE |
| 12 | -0.08 | -1.6 | 5 | 5 | 4.44 | 943 | 4.64601186 | DE |
| 26 | -0.02 | -0.404858299595 | 4.94 | 5.3499999 | 4.44 | 729 | 4.68721502 | DE |
| 52 | -0.38 | -7.16981132075 | 5.3 | 5.3499999 | 4.44 | 619 | 4.70513595 | DE |
| 156 | -0.38 | -7.16981132075 | 5.3 | 5.3499999 | 4.44 | 619 | 4.70513595 | DE |
| 260 | -0.38 | -7.16981132075 | 5.3 | 5.3499999 | 4.44 | 619 | 4.70513595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 4.88 | 0.3 | 6.55 | 4.8 | 4.88 | 4.8 | 920 |
| 1722025560 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721939160 | 4.58 | -0.1 | -2.14 | 4.58 | 4.58 | 4.58 | 1800 |
| 1721852820 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1721766420 | 4.68 | 0.02 | 0.43 | 4.68 | 4.68 | 4.68 | 1 |
| 1721679960 | 4.66 | 0.06 | 1.30 | 4.66 | 4.66 | 4.66 | 2000 |
| 1721420760 | 4.5999999 | -0.14 | -2.95 | 4.5999999 | 4.5999999 | 4.5999999 | 2000 |
| 1721334420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1721248020 | 4.74 | 0.12 | 2.60 | 4.74 | 4.74 | 4.74 | 1000 |
| 1721161560 | 4.62 | -0.06 | -1.28 | 4.62 | 4.62 | 4.62 | 1800 |
| 1721075160 | 4.68 | 0.24 | 5.41 | 4.68 | 4.68 | 4.5599999 | 4044 |
| 1720815960 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720729560 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720643160 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720556760 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720470360 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720211160 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720124760 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1720038360 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719951960 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719865560 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719606360 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719519960 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719433560 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719347160 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719260760 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719001560 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1718915160 | 4.44 | -0.16 | -3.48 | 4.44 | 4.44 | 4.44 | 1000 |
| 1718828820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1718742420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1718656020 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1718396820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1718310420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1718224020 | 4.5999999 | 0.06 | 1.32 | 4.5999999 | 4.5999999 | 4.5999999 | 220 |
| 1718137620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1718051220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717792020 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717705620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717619220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717532820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717446420 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717187220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1717100820 | 4.54 | 0.04 | 0.89 | 4.54 | 4.54 | 4.54 | 5 |
| 1717014420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716928020 | 4.5 | -0.04 | -0.88 | 4.5 | 4.5 | 4.5 | 10 |
| 1716841620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1716582420 | 4.54 | -0.02 | -0.44 | 4.54 | 4.54 | 4.54 | 500 |
| 1716496020 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.5599999 | 4.5599999 | 500 |
| 1716409620 | 4.54 | -0.04 | -0.87 | 4.54 | 4.54 | 4.54 | 1171 |
| 1716323160 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1716236760 | 4.58 | -0.08 | -1.72 | 4.58 | 4.58 | 4.58 | 21 |
| 1715977620 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1715891220 | 4.66 | -0.1 | -2.10 | 4.58 | 4.66 | 4.58 | 212 |
| 1715804820 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1715718420 | 4.76 | -0.2 | -4.03 | 4.76 | 4.76 | 4.76 | 111 |
| 1715631960 | 4.96 | -0.04 | -0.80 | 4.84 | 4.96 | 4.84 | 551 |
| 1715372820 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 1000 |
| 1715286420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715200020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715113620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715027220 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5.05 | 200 |
| 1714716000 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1714629600 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1714456800 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
