Naerodynamics, Inc. (PN) Historical Data - NDYN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Naerodynamics, Inc. (PN) NDYN OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0015 -14.29% 0.009 0.011 0.0075 0.011 0.0105 15:57:41
more quote information »

NDYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.0080.0130.00750.011070k0.00112.50%
1 Month0.010.0140.00660.0111117k-0.001-10.00%
3 Months0.053950.0640.00660.0247637k-0.04495-83.32%
6 Months0.0030.1370.0020.04161M0.006200.00%
1 Year0.0040.1370.0020.04111M0.005125.00%
3 Years0.002310.1370.00150.0390679k0.00669289.61%
5 Years0.0040.1370.00150.0356468k0.005125.00%

NDYN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 20190.009-0.0015-14.29%0.00750.011197,600
Sep 17 20190.0105-0.00025-2.33%0.00940.010530,300
Sep 16 20190.01075-0.00225-17.31%0.010.012151,100
Sep 13 20190.0130.000.00%0.0130.0130
Sep 12 20190.013+0.002+18.18%0.0080.01327,084
Sep 11 20190.0110.000.00%0.0080.01170,300
Sep 10 20190.011-0.001-8.33%0.00960.01110,300
Sep 09 20190.012-0.0009-6.98%0.00750.01215,300
Sep 06 20190.01290.000.00%0.00660.0129218,576
Sep 05 20190.0129+0.00291+29.13%0.00850.0129130,665
Sep 04 20190.00999-0.00001-0.10%0.009990.00999130
Sep 03 20190.01-0.002-16.67%0.00710.01216,260
Aug 30 20190.012-0.0008-6.25%0.00980.012488
Aug 29 20190.0128+0.0014+12.28%0.00850.01283,600
Aug 28 20190.0114-0.0026-18.57%0.00810.0114598,138
Aug 27 20190.014+0.004+40.00%0.0082350.014143,100
Aug 26 20190.01+0.001+11.11%0.0080.0115272,100
Aug 23 20190.0090.000.00%0.0090.00934,666
Aug 22 20190.009+0.0003+3.45%0.0090.00987521,500
Aug 21 20190.0087-0.0017-16.35%0.00850.01363,026
Aug 20 20190.0104-0.0024-18.75%0.00860.0128617,200
Aug 19 20190.0128+0.00361+39.28%0.00660.0143152,750
See More Historical Prices »


Your Recent History
USOTC
NDYN
Naerodynam..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.