Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1NESTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 19.79 | 0.29 | 1.49% | 19.99 | 20.32 | 19.605 | 3,637 |
| May 21 2024 | 19.50 | 0.06 | 0.31% | 19.50 | 19.50 | 19.50 | 400 |
| May 20 2024 | 19.44 | 0.31 | 1.62% | 19.00 | 19.44 | 19.00 | 1,008 |
| May 17 2024 | 19.13 | -0.04 | -0.21% | 19.37 | 19.41 | 18.90 | 1,429 |
| May 16 2024 | 19.17 | 0.22 | 1.16% | 18.71 | 19.32 | 18.58 | 1,189 |
| May 15 2024 | 18.95 | -3.69 | -16.30% | 19.17 | 19.68 | 18.95 | 15,159 |
| May 14 2024 | 22.64 | 0.76 | 3.47% | 22.64 | 22.64 | 22.64 | 55 |
| May 13 2024 | 21.88 | 0.00 | 0.00% | 21.88 | 21.88 | 21.88 | 0.00 |
| May 10 2024 | 21.88 | 0.00 | 0.00% | 21.88 | 21.88 | 21.88 | 0.00 |
| May 09 2024 | 21.88 | 0.00 | 0.00% | 21.88 | 21.88 | 21.88 | 0.00 |
| May 08 2024 | 21.88 | -0.42 | -1.88% | 21.88 | 21.88 | 21.88 | 230 |
| May 07 2024 | 22.30 | 0.00 | 0.00% | 22.30 | 22.30 | 22.30 | 0.00 |
| May 06 2024 | 22.30 | 0.00 | 0.00% | 22.30 | 22.30 | 22.30 | 0.00 |
| May 03 2024 | 22.30 | 0.00 | 0.00% | 22.30 | 22.30 | 22.30 | 0.00 |
| May 02 2024 | 22.30 | 1.12 | 5.29% | 21.62 | 22.30 | 21.57 | 429 |
| Apr 30 2024 | 21.18 | -0.49 | -2.26% | 21.93 | 21.93 | 21.18 | 253 |
| Apr 29 2024 | 21.67 | -0.78 | -3.47% | 22.04 | 22.06 | 21.55 | 753 |
| Apr 26 2024 | 22.45 | -0.31 | -1.36% | 22.78 | 22.80 | 22.45 | 196 |
| Apr 25 2024 | 22.76 | -3.56 | -13.53% | 23.88 | 23.88 | 22.76 | 1,188 |
| Apr 24 2024 | 26.32 | 0.83 | 3.26% | 26.32 | 26.32 | 26.32 | 200 |
| Apr 23 2024 | 25.49 | 0.00 | 0.00% | 25.49 | 25.49 | 25.49 | 0.00 |
| Apr 22 2024 | 25.49 | 0.00 | 0.00% | 25.49 | 25.49 | 25.49 | 0.00 |
| Apr 19 2024 | 25.49 | -0.88 | -3.34% | 25.49 | 25.49 | 25.49 | 1 |
| Apr 18 2024 | 26.37 | 0.00 | 0.00% | 26.37 | 26.37 | 26.37 | 0.00 |
| Apr 17 2024 | 26.37 | 0.00 | 0.00% | 26.37 | 26.37 | 26.37 | 0.00 |
| Apr 16 2024 | 26.37 | -0.49 | -1.82% | 26.51 | 26.51 | 26.21 | 344 |
| Apr 15 2024 | 26.86 | -0.80 | -2.89% | 27.37 | 27.37 | 26.86 | 152 |
| Apr 12 2024 | 27.66 | -0.38 | -1.36% | 27.83 | 27.83 | 27.66 | 11 |
| Apr 11 2024 | 28.04 | 0.00 | 0.00% | 28.04 | 28.04 | 28.04 | 0.00 |
| Apr 10 2024 | 28.04 | 0.68 | 2.49% | 28.04 | 28.04 | 28.04 | 9 |
| Apr 09 2024 | 27.36 | -0.15 | -0.55% | 27.39 | 27.39 | 27.36 | 199 |
| Apr 08 2024 | 27.51 | 1.25 | 4.76% | 27.51 | 27.51 | 27.51 | 50 |
| Apr 05 2024 | 26.26 | 1.38 | 5.55% | 26.26 | 26.26 | 26.26 | 110 |
| Apr 04 2024 | 24.88 | 0.00 | 0.00% | 24.88 | 24.88 | 24.88 | 0.00 |
| Apr 03 2024 | 24.88 | 0.00 | 0.00% | 24.88 | 24.88 | 24.88 | 0.00 |
| Apr 02 2024 | 24.88 | 0.18 | 0.73% | 24.88 | 24.88 | 24.88 | 18 |
| Mar 28 2024 | 24.70 | 0.70 | 2.92% | 25.00 | 25.00 | 24.70 | 1,550 |
| Mar 27 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 26 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 25 2024 | 24.00 | 0.16 | 0.67% | 24.74 | 24.74 | 24.00 | 340 |
| Mar 22 2024 | 23.84 | -0.50 | -2.05% | 23.84 | 23.84 | 23.84 | 16 |
| Mar 21 2024 | 24.34 | -0.41 | -1.66% | 24.63 | 24.63 | 24.34 | 3 |
| Mar 20 2024 | 24.75 | 0.00 | 0.00% | 24.75 | 24.75 | 24.75 | 0.00 |
| Mar 19 2024 | 24.75 | 0.05 | 0.20% | 24.75 | 24.75 | 24.75 | 220 |
| Mar 18 2024 | 24.70 | 0.00 | 0.00% | 24.70 | 24.70 | 24.70 | 0.00 |
| Mar 15 2024 | 24.70 | -0.62 | -2.45% | 24.77 | 24.77 | 24.70 | 17 |
| Mar 14 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0.00 |
| Mar 13 2024 | 25.32 | -0.42 | -1.63% | 25.30 | 25.32 | 25.30 | 155 |
| Mar 12 2024 | 25.74 | 1.00 | 4.04% | 25.74 | 25.74 | 25.74 | 140 |
| Mar 11 2024 | 24.74 | 0.00 | 0.00% | 24.74 | 24.74 | 24.74 | 0.00 |
| Mar 08 2024 | 24.74 | 0.00 | 0.00% | 24.74 | 24.74 | 24.74 | 0.00 |
| Mar 07 2024 | 24.74 | -0.25 | -1.00% | 24.74 | 24.74 | 24.74 | 18 |
| Mar 06 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0.00 |
| Mar 05 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0.00 |
| Mar 04 2024 | 24.99 | -0.21 | -0.83% | 24.80 | 24.99 | 24.80 | 102 |
| Mar 01 2024 | 25.20 | -0.16 | -0.63% | 25.20 | 25.20 | 25.20 | 100 |
| Feb 29 2024 | 25.36 | -0.32 | -1.25% | 25.58 | 25.58 | 25.34 | 722 |
| Feb 28 2024 | 25.68 | -0.80 | -3.02% | 26.16 | 26.16 | 25.68 | 267 |
| Feb 27 2024 | 26.48 | 0.29 | 1.11% | 26.48 | 26.48 | 26.48 | 50 |
| Feb 26 2024 | 26.19 | -1.61 | -5.79% | 26.58 | 26.58 | 26.19 | 22 |
| Feb 23 2024 | 27.80 | 0.00 | 0.00% | 27.80 | 27.80 | 27.80 | 0.00 |
