Northern Data AG (1NB)
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 | 2.4 | 5.4732041049 | 43.85 | 46.25 | 43.15 | 493 | 43.72068966 | DE |
| 4 | -0.4 | -0.85744908896 | 46.65 | 46.65 | 43.15 | 456 | 43.93680746 | DE |
| 12 | 7.6 | 19.6636481242 | 38.65 | 52.5 | 38.05 | 158 | 44.69889546 | DE |
| 26 | 21.25 | 85 | 25 | 52.5 | 24.95 | 290 | 32.76805605 | DE |
| 52 | 18.45 | 66.3669064748 | 27.8 | 52.5 | 16.82 | 357 | 26.29014152 | DE |
| 156 | 22.35 | 93.5146443515 | 23.9 | 52.5 | 16.82 | 332 | 26.43423373 | DE |
| 260 | 22.35 | 93.5146443515 | 23.9 | 52.5 | 16.82 | 332 | 26.43423373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 46.25 | 2.55 | 5.84 | 46.25 | 46.25 | 46.25 | 8 |
| 1739552100 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1739465700 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1739379300 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1739292900 | 43.7 | -0.4 | -0.91 | 43.85 | 43.85 | 43.15 | 978 |
| 1739206500 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738947300 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738860900 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738774500 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738688100 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738601700 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738342500 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738256100 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738169700 | 44.1 | -2.55 | -5.47 | 43.75 | 44.1 | 43.75 | 807 |
| 1738083300 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1737996900 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1737737700 | 46.65 | -3.15 | -6.33 | 46.65 | 46.65 | 46.65 | 30 |
| 1737651300 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1737564900 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1737478500 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1737392100 | 49.8 | 1.35 | 2.79 | 49.8 | 49.8 | 49.8 | 3 |
| 1737132900 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1737046500 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736960100 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736873700 | 48.45 | 0.1 | 0.21 | 47.9 | 48.45 | 47.9 | 48 |
| 1736787300 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1736528100 | 48.35 | -0.85 | -1.73 | 49.2 | 49.2 | 48.15 | 241 |
| 1736441700 | 49.2 | 1.3 | 2.71 | 49.2 | 49.2 | 49.2 | 4 |
| 1736355300 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1736268900 | 47.9 | -1.8 | -3.62 | 48.75 | 49.1 | 46.7 | 91 |
| 1736182500 | 49.7 | -2.8 | -5.33 | 51.2 | 51.2 | 49.7 | 114 |
| 1735923300 | 52.5 | 12.35 | 30.76 | 52.5 | 52.5 | 52.5 | 34 |
| 1735836900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1735577700 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1735318500 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734972900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734713700 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734627300 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734540900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734454500 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734368100 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734108900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734022500 | 40.15 | -1.65 | -3.95 | 40.15 | 40.15 | 40.15 | 24 |
| 1733936100 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1733849700 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1733763300 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 34 |
| 1733504100 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1733417700 | 41.8 | 3.75 | 9.86 | 41.8 | 41.8 | 41.8 | 38 |
| 1733331300 | 38.05 | 0 | 0.00 | 38.05 | 38.05 | 38.05 | 0 |
| 1733244900 | 38.05 | -0.6 | -1.55 | 38.05 | 38.05 | 38.05 | 38 |
| 1733158500 | 38.65 | 3.6 | 10.27 | 38.65 | 38.65 | 38.65 | 43 |
| 1732899300 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1732812900 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1732726500 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1732640100 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1732553700 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1732294500 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1732208100 | 35.05 | 0.1 | 0.29 | 35.05 | 35.05 | 35.05 | 9 |
| 1732089600 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1732003200 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1731916800 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
