CNH Industrial NV (1CNHI)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.79328044797 | 10.715 | 11.05 | 10.62 | 66826 | 10.84439704 | DE |
| 4 | -0.54 | -4.7619047619 | 11.34 | 11.83 | 10.3 | 136335 | 11.03795495 | DE |
| 12 | 0.585 | 5.7268722467 | 10.215 | 12.01 | 9.44 | 138344 | 10.90715089 | DE |
| 26 | 1.752 | 19.3633952255 | 9.048 | 12.01 | 8.204 | 121326 | 10.15640643 | DE |
| 52 | -0.3 | -2.7027027027 | 11.1 | 12.25 | 8.204 | 217131 | 10.67979509 | DE |
| 156 | -0.2 | -1.81818181818 | 11 | 12.25 | 8.204 | 216936 | 10.68140757 | DE |
| 260 | -0.2 | -1.81818181818 | 11 | 12.25 | 8.204 | 216936 | 10.68140757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 10.83 | -0.13 | -1.19 | 10.895 | 10.895 | 10.755 | 71316 |
| 1735836900 | 10.96 | 0.19 | 1.72 | 10.63 | 11.05 | 10.62 | 66516 |
| 1735577700 | 10.775 | -0.02 | -0.14 | 10.845 | 10.855 | 10.665 | 26817 |
| 1735318500 | 10.79 | 0.14 | 1.31 | 10.715 | 10.895 | 10.675 | 107146 |
| 1734972900 | 10.65 | -0.1 | -0.93 | 10.67 | 10.86 | 10.575 | 78694 |
| 1734713700 | 10.75 | 0.15 | 1.42 | 10.49 | 10.805 | 10.3 | 509273 |
| 1734627300 | 10.6 | -0.32 | -2.89 | 10.6 | 10.765 | 10.51 | 155409 |
| 1734540900 | 10.915 | -0.14 | -1.27 | 11.005 | 11.1 | 10.86 | 121253 |
| 1734454500 | 11.055 | -0.05 | -0.41 | 10.945 | 11.305 | 10.94 | 155217 |
| 1734368100 | 11.1 | -0.15 | -1.33 | 11.19 | 11.28 | 11.075 | 99369 |
| 1734108900 | 11.25 | 0.05 | 0.45 | 11.19 | 11.28 | 11.1 | 104855 |
| 1734022500 | 11.2 | -0.22 | -1.93 | 11.48 | 11.49 | 11.18 | 108609 |
| 1733936100 | 11.42 | -0.18 | -1.51 | 11.425 | 11.575 | 11.375 | 84185 |
| 1733849700 | 11.595 | -0.01 | -0.09 | 11.415 | 11.605 | 11.24 | 213972 |
| 1733763300 | 11.605 | 0.24 | 2.11 | 11.33 | 11.83 | 11.275 | 121090 |
| 1733504100 | 11.365 | -0.2 | -1.73 | 11.34 | 11.405 | 11.31 | 92617 |
| 1733417700 | 11.565 | 0.05 | 0.43 | 11.565 | 11.77 | 11.51 | 109835 |
| 1733331300 | 11.515 | -0.33 | -2.74 | 11.715 | 11.8 | 11.405 | 177305 |
| 1733244900 | 11.84 | 0.08 | 0.72 | 11.72 | 11.875 | 11.65 | 115791 |
| 1733158500 | 11.755 | -0.21 | -1.76 | 11.86 | 11.95 | 11.755 | 78889 |
| 1732899300 | 11.965 | 0.42 | 3.64 | 11.61 | 12 | 11.61 | 466200 |
| 1732812900 | 11.545 | -0.35 | -2.90 | 11.725 | 11.905 | 11.545 | 57731 |
| 1732726500 | 11.89 | 0.05 | 0.42 | 11.73 | 11.98 | 11.67 | 133719 |
| 1732640100 | 11.84 | -0.14 | -1.13 | 11.94 | 12.01 | 11.635 | 167926 |
| 1732553700 | 11.975 | 0.36 | 3.10 | 11.52 | 12 | 11.52 | 294111 |
| 1732294500 | 11.615 | 0.23 | 1.98 | 11.32 | 11.635 | 10.945 | 353526 |
| 1732208100 | 11.39 | 0.71 | 6.60 | 10.655 | 11.39 | 10.555 | 314586 |
| 1732121700 | 10.685 | 0.26 | 2.49 | 10.435 | 10.76 | 10.41 | 103182 |
| 1732035300 | 10.425 | 0.09 | 0.87 | 10.36 | 10.45 | 10.24 | 84803 |
| 1731948900 | 10.335 | 0.1 | 0.98 | 10.295 | 10.335 | 10.01 | 102314 |
| 1731689700 | 10.235 | 0.14 | 1.34 | 10 | 10.3 | 9.98 | 184513 |
| 1731603300 | 10.1 | 0.46 | 4.77 | 9.904 | 10.195 | 9.526 | 344807 |
| 1731516900 | 9.64 | -0.22 | -2.19 | 9.662 | 9.754 | 9.6199999 | 41183 |
| 1731430500 | 9.856 | -0.24 | -2.37 | 9.982 | 10.08 | 9.8379999 | 145761 |
| 1731344100 | 10.095 | 0.27 | 2.72 | 9.85 | 10.14 | 9.85 | 127832 |
| 1731084900 | 9.828 | -0.91 | -8.45 | 10.3 | 10.3 | 9.44 | 449357 |
| 1730998500 | 10.735 | -0.08 | -0.74 | 10.78 | 10.81 | 10.53 | 85609 |
| 1730912100 | 10.815 | 0.6 | 5.93 | 10.195 | 10.935 | 10.195 | 234433 |
| 1730825700 | 10.21 | -0.13 | -1.21 | 10.265 | 10.42 | 10.13 | 80786 |
| 1730739300 | 10.335 | -0.15 | -1.38 | 10.55 | 10.55 | 10.26 | 46043 |
| 1730480100 | 10.48 | 0.11 | 1.06 | 10.45 | 10.5 | 10.28 | 47820 |
| 1730393700 | 10.37 | -0.09 | -0.81 | 10.255 | 10.6 | 10.255 | 86332 |
| 1730307300 | 10.455 | -0.04 | -0.38 | 10.4 | 10.65 | 10.25 | 145057 |
| 1730220900 | 10.495 | -0.08 | -0.76 | 10.405 | 10.6 | 10.405 | 123881 |
| 1730134500 | 10.575 | 0.16 | 1.59 | 10.32 | 10.595 | 10.3 | 96050 |
| 1729871700 | 10.41 | 0.15 | 1.51 | 10.26 | 10.5 | 10.225 | 109187 |
| 1729785300 | 10.255 | 0.04 | 0.34 | 10.225 | 10.32 | 10.19 | 54072 |
| 1729698900 | 10.22 | 0.07 | 0.69 | 10.095 | 10.285 | 10.08 | 110196 |
| 1729612500 | 10.15 | -0.09 | -0.83 | 10.085 | 10.205 | 10.025 | 58984 |
| 1729526100 | 10.235 | 0.01 | 0.15 | 10.225 | 10.3 | 10.2 | 68660 |
| 1729266900 | 10.22 | 0.05 | 0.49 | 10.29 | 10.305 | 10.175 | 56916 |
| 1729180500 | 10.17 | -0.13 | -1.26 | 10.27 | 10.3 | 10.135 | 59137 |
| 1729094100 | 10.3 | 0.1 | 0.98 | 10.04 | 10.31 | 10.04 | 68086 |
| 1729007700 | 10.2 | 0.03 | 0.29 | 10.135 | 10.26 | 10.135 | 60885 |
| 1728921300 | 10.17 | -0.09 | -0.88 | 10.33 | 10.33 | 10.115 | 41587 |
| 1728662100 | 10.26 | 0.1 | 0.93 | 10.215 | 10.295 | 10.09 | 76793 |
| 1728575700 | 10.165 | 0.01 | 0.10 | 10.24 | 10.24 | 10.075 | 111075 |
| 1728489300 | 10.155 | 0.19 | 1.96 | 9.93 | 10.195 | 9.892 | 116705 |
| 1728402900 | 9.96 | -0.1 | -0.99 | 9.976 | 10.035 | 9.888 | 123239 |
| 1728316500 | 10.06 | 0.1 | 0.96 | 9.964 | 10.07 | 9.912 | 74678 |
| 1728057300 | 9.964 | 0.08 | 0.85 | 9.9 | 10.075 | 9.802 | 110093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
