CNH Industrial NV (1CNHI)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.434 | 4.71226927253 | 9.21 | 9.918 | 9.01 | 144079 | 9.31357363 | DE |
| 4 | 0.596 | 6.58709106985 | 9.048 | 9.918 | 8.724 | 136636 | 9.25144976 | DE |
| 12 | -1.446 | -13.03877367 | 11.09 | 11.17 | 8.724 | 178936 | 9.84501788 | DE |
| 26 | -1.476 | -13.273381295 | 11.12 | 12.25 | 8.724 | 253104 | 10.76907191 | DE |
| 52 | -1.356 | -12.3272727273 | 11 | 12.25 | 8.724 | 287483 | 10.77819446 | DE |
| 156 | -1.356 | -12.3272727273 | 11 | 12.25 | 8.724 | 287483 | 10.77819446 | DE |
| 260 | -1.356 | -12.3272727273 | 11 | 12.25 | 8.724 | 287483 | 10.77819446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722441300 | 9.6519999 | 0.39 | 4.23 | 9.312 | 9.918 | 9.252 | 297015 |
| 1722354900 | 9.26 | -0.13 | -1.36 | 9.31 | 9.408 | 9.044 | 242327 |
| 1722268500 | 9.388 | -0.14 | -1.43 | 9.628 | 9.628 | 9.384 | 96474 |
| 1722009300 | 9.5239999 | 0.14 | 1.54 | 9.414 | 9.624 | 9.304 | 79730 |
| 1721922900 | 9.38 | 0.13 | 1.45 | 9.044 | 9.4 | 9.01 | 70321 |
| 1721836500 | 9.246 | -0.07 | -0.79 | 9.21 | 9.346 | 9.164 | 231545 |
| 1721750100 | 9.32 | -0.15 | -1.56 | 9.472 | 9.472 | 9.292 | 102165 |
| 1721663700 | 9.468 | 0.05 | 0.49 | 9.564 | 9.658 | 9.376 | 73023 |
| 1721404500 | 9.422 | -0.38 | -3.86 | 9.662 | 9.678 | 9.408 | 71980 |
| 1721318100 | 9.8 | 0.11 | 1.14 | 9.766 | 9.91 | 9.672 | 155021 |
| 1721231700 | 9.69 | 0.05 | 0.48 | 9.6199999 | 9.772 | 9.478 | 133887 |
| 1721145300 | 9.644 | 0.39 | 4.19 | 9.344 | 9.656 | 9.296 | 148224 |
| 1721058900 | 9.256 | 0.03 | 0.30 | 9.25 | 9.298 | 9.154 | 53221 |
| 1720799700 | 9.228 | 0.13 | 1.45 | 9.19 | 9.296 | 9.1199999 | 131152 |
| 1720713300 | 9.096 | 0.28 | 3.18 | 8.85 | 9.122 | 8.8 | 427499 |
| 1720626900 | 8.816 | 0.04 | 0.46 | 8.724 | 8.9019999 | 8.724 | 92281 |
| 1720540500 | 8.776 | -0.2 | -2.23 | 8.94 | 8.948 | 8.744 | 110727 |
| 1720454100 | 8.976 | 0.01 | 0.16 | 8.884 | 9.012 | 8.862 | 156023 |
| 1720194900 | 8.962 | -0.23 | -2.48 | 9.196 | 9.2 | 8.932 | 236423 |
| 1720108500 | 9.19 | 0.01 | 0.11 | 9.114 | 9.192 | 9.114 | 36529 |
| 1720022100 | 9.18 | 0.2 | 2.18 | 9.048 | 9.288 | 9.0399999 | 84177 |
| 1719935700 | 8.984 | -0.16 | -1.71 | 9.076 | 9.198 | 8.788 | 195893 |
| 1719849300 | 9.14 | -0.28 | -3.01 | 9.362 | 9.416 | 9.126 | 123702 |
| 1719590100 | 9.424 | -0.15 | -1.53 | 9.506 | 9.6 | 9.404 | 138343 |
| 1719503700 | 9.57 | 0.22 | 2.35 | 9.454 | 9.6 | 9.376 | 107328 |
| 1719417300 | 9.35 | 0.13 | 1.45 | 9.15 | 9.446 | 9.002 | 147205 |
| 1719330900 | 9.216 | -0.39 | -4.06 | 9.47 | 9.59 | 9.21 | 149926 |
| 1719244500 | 9.606 | 0.14 | 1.46 | 9.5879999 | 9.64 | 9.412 | 93063 |
| 1718985300 | 9.468 | -0 | -0.04 | 9.4 | 9.52 | 9.382 | 185371 |
| 1718898900 | 9.472 | -0.02 | -0.21 | 9.532 | 9.598 | 9.432 | 212364 |
| 1718812500 | 9.492 | -0.2 | -2.10 | 9.558 | 9.696 | 9.492 | 46828 |
| 1718726100 | 9.696 | 0.12 | 1.30 | 9.678 | 9.86 | 9.628 | 106899 |
| 1718639700 | 9.5719999 | -0.09 | -0.91 | 9.782 | 9.782 | 9.502 | 87416 |
| 1718380500 | 9.66 | 0.15 | 1.60 | 9.648 | 9.674 | 9.472 | 141258 |
| 1718294100 | 9.5079999 | 0.03 | 0.34 | 9.568 | 9.568 | 9.432 | 134362 |
| 1718207700 | 9.476 | 0.15 | 1.63 | 9.234 | 9.548 | 9.2 | 310116 |
| 1718121300 | 9.324 | 0.01 | 0.09 | 9.302 | 9.478 | 9.222 | 59956 |
| 1718034900 | 9.316 | -0.2 | -2.14 | 9.608 | 9.608 | 9.2899999 | 230510 |
| 1717775700 | 9.52 | 0.04 | 0.42 | 9.488 | 9.53 | 9.38 | 170995 |
| 1717689300 | 9.48 | 0.12 | 1.33 | 9.514 | 9.536 | 9.3699999 | 197048 |
| 1717602900 | 9.356 | -0.05 | -0.57 | 9.4 | 9.486 | 9.318 | 126761 |
| 1717516500 | 9.41 | -0.21 | -2.22 | 9.58 | 9.586 | 9.392 | 181512 |
| 1717430100 | 9.624 | 0.08 | 0.88 | 9.584 | 9.788 | 9.526 | 186943 |
| 1717170900 | 9.5399999 | -0.32 | -3.21 | 9.844 | 9.844 | 9.5399999 | 130622 |
| 1717084500 | 9.856 | 0.21 | 2.20 | 9.68 | 9.904 | 9.646 | 83901 |
| 1716998100 | 9.644 | -0.2 | -2.07 | 9.8 | 9.85 | 9.55 | 261784 |
| 1716911700 | 9.848 | -0.04 | -0.42 | 9.802 | 9.93 | 9.7899999 | 195392 |
| 1716825300 | 9.89 | -0.01 | -0.08 | 9.9 | 9.908 | 9.82 | 50903 |
| 1716566100 | 9.898 | -0.14 | -1.37 | 9.922 | 9.968 | 9.842 | 183221 |
| 1716479700 | 10.035 | -0.17 | -1.62 | 10.235 | 10.245 | 9.906 | 129495 |
| 1716393300 | 10.2 | -0.03 | -0.24 | 10.15 | 10.32 | 10.035 | 487785 |
| 1716306900 | 10.225 | -0.26 | -2.43 | 10.325 | 10.45 | 10.175 | 175107 |
| 1716220500 | 10.48 | -0.08 | -0.76 | 10.585 | 10.6 | 10.455 | 48615 |
| 1715961300 | 10.56 | -0.14 | -1.26 | 10.58 | 10.75 | 10.55 | 124181 |
| 1715874900 | 10.695 | -0.15 | -1.38 | 10.85 | 10.91 | 10.51 | 512284 |
| 1715788500 | 10.845 | -0.1 | -0.87 | 10.805 | 10.965 | 10.695 | 180636 |
| 1715702100 | 10.94 | 0.3 | 2.82 | 10.58 | 11 | 10.53 | 221258 |
| 1715615700 | 10.64 | -0.02 | -0.19 | 10.745 | 10.81 | 10.635 | 286318 |
| 1715356500 | 10.66 | -0.15 | -1.34 | 10.735 | 10.775 | 10.56 | 415620 |
| 1715270100 | 10.805 | -0.22 | -1.95 | 10.94 | 11.005 | 10.77 | 510491 |
| 1715183700 | 11.02 | 0.04 | 0.41 | 11.09 | 11.17 | 10.945 | 672037 |
| 1715097300 | 10.975 | 0.21 | 1.90 | 10.705 | 10.98 | 10.685 | 402845 |
| 1715010900 | 10.77 | 0.13 | 1.17 | 10.61 | 10.86 | 10.595 | 135214 |
| 1714751700 | 10.645 | -0.17 | -1.53 | 10.75 | 10.9 | 10.615 | 235537 |
| 1714665300 | 10.81 | 0.08 | 0.75 | 10.03 | 10.945 | 9.9019999 | 273991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
