![Nrj Group](/common/images/company/AQEU_NRGP.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721664900 | 8.1199999 | 0.08 | 1.00 | 8.1199999 | 8.1199999 | 8.1199999 | 647 |
1721405700 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
1721319300 | 8.0399999 | -0.08 | -0.99 | 8.1 | 8.1 | 8.0399999 | 88 |
1721232900 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1721146500 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
1721060100 | 8.1199999 | 0.04 | 0.50 | 8.02 | 8.1199999 | 8.02 | 1327 |
1720800900 | 8.08 | 0.14 | 1.76 | 7.94 | 8.1 | 7.94 | 315 |
1720714500 | 7.94 | 0.14 | 1.79 | 7.94 | 7.94 | 7.94 | 14 |
1720628100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1720541700 | 7.8 | -0.04 | -0.51 | 7.8 | 7.8 | 7.8 | 250 |
1720455300 | 7.84 | 0.02 | 0.26 | 7.88 | 7.9 | 7.84 | 500 |
1720196100 | 7.82 | 0.1 | 1.30 | 7.82 | 7.82 | 7.82 | 247 |
1720109700 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
1720023300 | 7.72 | 0.1 | 1.31 | 7.72 | 7.72 | 7.72 | 482 |
1719936900 | 7.62 | 0.12 | 1.60 | 7.62 | 7.64 | 7.62 | 327 |
1719850500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1719591300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1719504900 | 7.5 | 0.02 | 0.27 | 7.5 | 7.5 | 7.5 | 99 |
1719418500 | 7.48 | -0.06 | -0.80 | 7.5 | 7.5 | 7.48 | 128 |
1719332100 | 7.54 | 0.05 | 0.67 | 7.48 | 7.54 | 7.48 | 40 |
1719245700 | 7.49 | 0.05 | 0.67 | 7.46 | 7.49 | 7.46 | 108 |
1718986500 | 7.44 | -0.01 | -0.13 | 7.44 | 7.44 | 7.44 | 185 |
1718900100 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
1718813700 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
1718727300 | 7.45 | -0.15 | -1.97 | 7.48 | 7.48 | 7.45 | 2062 |
1718640900 | 7.6 | -0.12 | -1.55 | 7.64 | 7.73 | 7.48 | 9615 |
1718381700 | 7.72 | -0.14 | -1.78 | 7.84 | 7.84 | 7.71 | 2040 |
1718295300 | 7.86 | -0.08 | -1.01 | 7.78 | 7.86 | 7.74 | 1740 |
1718208900 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
1718122500 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
1718036100 | 7.94 | -0.1 | -1.24 | 8.02 | 8.02 | 7.94 | 1726 |
1717776900 | 8.0399999 | -0.08 | -0.99 | 8.0399999 | 8.0399999 | 8.0399999 | 261 |
1717690500 | 8.1199999 | 0.26 | 3.31 | 8.1199999 | 8.15 | 8.1199999 | 269 |
1717604100 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
1717517700 | 7.86 | -0.1 | -1.26 | 7.86 | 7.91 | 7.86 | 199 |
1717431300 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
1717172100 | 7.96 | 0.1 | 1.27 | 7.96 | 7.96 | 7.96 | 119 |
1717085700 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
1716999300 | 7.86 | 0.14 | 1.81 | 7.88 | 7.88 | 7.84 | 1167 |
1716912900 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
1716826500 | 7.72 | -0.06 | -0.77 | 7.72 | 7.74 | 7.72 | 283 |
1716567300 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
1716480900 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
1716394500 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
1716308100 | 7.78 | -0.04 | -0.51 | 7.76 | 7.88 | 7.76 | 3273 |
1716221700 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
1715962500 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
1715876100 | 7.82 | 0.1 | 1.30 | 7.8 | 7.82 | 7.8 | 201 |
1715789700 | 7.72 | -0.1 | -1.28 | 7.72 | 7.72 | 7.72 | 22 |
1715703300 | 7.82 | 0.02 | 0.26 | 7.82 | 7.82 | 7.82 | 165 |
1715616900 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1715357700 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1715271300 | 7.8 | 0.01 | 0.13 | 7.8 | 7.8 | 7.8 | 1 |
1715184900 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
1715098500 | 7.79 | -0.01 | -0.13 | 7.79 | 7.79 | 7.79 | 69 |
1715012100 | 7.8 | 0 | 0.00 | 7.8 | 7.81 | 7.8 | 334 |
1714752900 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1714666500 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.8 | 902 |
1714580100 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
1714493700 | 7.78 | 0.38 | 5.14 | 7.78 | 7.82 | 7.78 | 360 |
1714407300 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
1714148100 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
1714061700 | 7.4 | -0.37 | -4.76 | 7.58 | 7.58 | 7.38 | 2250 |
1713975300 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
1713888900 | 7.77 | 0.03 | 0.39 | 7.77 | 7.77 | 7.77 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.