Nike Inc (1NKE)
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 | -1.05 | -1.5350877193 | 68.4 | 68.4 | 65.6 | 2720 | 66.8780075 | DE |
| 4 | -23.15 | -25.5801104972 | 90.5 | 91.47 | 65.6 | 2747 | 69.44394653 | DE |
| 12 | -20.87 | -23.656767173 | 88.22 | 91.47 | 65.6 | 1117 | 70.99343869 | DE |
| 26 | -25.75 | -27.6584317938 | 93.1 | 99.57 | 65.6 | 702 | 75.48904458 | DE |
| 52 | -32.35 | -32.4473420261 | 99.7 | 112.48 | 65.6 | 578 | 77.45636333 | DE |
| 156 | -32.35 | -32.4473420261 | 99.7 | 112.48 | 65.6 | 578 | 77.45636333 | DE |
| 260 | -32.35 | -32.4473420261 | 99.7 | 112.48 | 65.6 | 578 | 77.45636333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 67.68 | 1.08 | 1.62 | 67.2 | 67.9 | 67 | 3101 |
| 1721231700 | 66.599999 | 0.2 | 0.30 | 67.3 | 67.3 | 66.31 | 2816 |
| 1721145300 | 66.4 | -0.2 | -0.30 | 66.39 | 66.989999 | 65.599999 | 3865 |
| 1721058900 | 66.599999 | -1.3 | -1.91 | 68.22 | 68.22 | 66.11 | 2892 |
| 1720799700 | 67.9 | 0.43 | 0.64 | 68.4 | 68.4 | 67.16 | 927 |
| 1720713300 | 67.47 | 1.11 | 1.67 | 67.18 | 67.88 | 66.78 | 1774 |
| 1720626900 | 66.36 | -1.83 | -2.68 | 67.5 | 68.56 | 66.36 | 4342 |
| 1720540500 | 68.19 | 0.3 | 0.44 | 68.61 | 68.61 | 67.45 | 2879 |
| 1720454100 | 67.89 | -1.77 | -2.54 | 70.39 | 70.39 | 67.89 | 2214 |
| 1720194900 | 69.66 | -0.76 | -1.08 | 70.27 | 70.36 | 69.01 | 2299 |
| 1720108500 | 70.42 | 0.64 | 0.92 | 72.36 | 72.36 | 69.61 | 946 |
| 1720022100 | 69.78 | -0.97 | -1.37 | 70.5 | 72.99 | 69.5 | 1511 |
| 1719935700 | 70.75 | 0.6 | 0.86 | 72.17 | 72.17 | 70.5 | 4179 |
| 1719849300 | 70.15 | -1.1 | -1.54 | 77.8 | 77.8 | 69.21 | 7398 |
| 1719590100 | 71.25 | -16.84 | -19.12 | 76.79 | 76.82 | 70.8 | 12625 |
| 1719503700 | 88.09 | 0.14 | 0.16 | 88.59 | 88.6 | 88 | 303 |
| 1719417300 | 87.95 | -1.55 | -1.73 | 88.9 | 89.18 | 87.4 | 182 |
| 1719330900 | 89.5 | -1.25 | -1.38 | 90.51 | 91 | 89.5 | 257 |
| 1719244500 | 90.75 | 0.36 | 0.40 | 91.47 | 91.47 | 90.49 | 294 |
| 1718985300 | 90.39 | 2.38 | 2.70 | 90.5 | 90.65 | 90.39 | 143 |
| 1718898900 | 88.01 | -0.49 | -0.55 | 88.5 | 88.5 | 88.01 | 120 |
| 1718812500 | 88.5 | 0.27 | 0.31 | 85.02 | 88.51 | 85.02 | 123 |
| 1718726100 | 88.23 | 0.71 | 0.81 | 88.2 | 88.78 | 87.99 | 45 |
| 1718639700 | 87.52 | 0.23 | 0.26 | 87.2 | 87.52 | 87.2 | 82 |
| 1718380500 | 87.29 | 0 | 0.00 | 87.29 | 87.29 | 87.29 | 0 |
| 1718294100 | 87.29 | -0.81 | -0.92 | 87.09 | 87.52 | 87.09 | 282 |
| 1718207700 | 88.1 | -1.51 | -1.69 | 89.3 | 89.3 | 88.1 | 13 |
| 1718121300 | 89.61 | 0 | 0.00 | 89.61 | 89.61 | 89.61 | 0 |
| 1718034900 | 89.61 | -0.69 | -0.76 | 89.78 | 89.78 | 89.61 | 365 |
| 1717775700 | 90.3 | 3.25 | 3.73 | 87.58 | 90.3 | 87.58 | 554 |
| 1717689300 | 87.05 | 0.58 | 0.67 | 87.34 | 87.34 | 86.48 | 176 |
| 1717602900 | 86.47 | -0.96 | -1.10 | 87.18 | 87.18 | 86.46 | 195 |
| 1717516500 | 87.43 | 0.34 | 0.39 | 86.85 | 87.43 | 86.28 | 150 |
| 1717430100 | 87.09 | 5.08 | 6.19 | 87.91 | 87.91 | 87 | 504 |
| 1717170900 | 82.01 | 0 | 0.00 | 82.01 | 82.01 | 82.01 | 0 |
| 1717084500 | 82.01 | 0 | 0.00 | 82.01 | 82.01 | 82.01 | 0 |
| 1716998100 | 82.01 | -2.96 | -3.48 | 83.88 | 85.82 | 82.01 | 130 |
| 1716911700 | 84.97 | -0.13 | -0.15 | 84.97 | 84.97 | 84.97 | 2 |
| 1716825300 | 85.1 | 0.38 | 0.45 | 85.38 | 85.38 | 85 | 146 |
| 1716566100 | 84.72 | -0.36 | -0.42 | 84.88 | 84.88 | 84.72 | 69 |
| 1716479700 | 85.08 | 0.24 | 0.28 | 85 | 85.88 | 84.91 | 296 |
| 1716393300 | 84.84 | 0.08 | 0.09 | 86.03 | 86.03 | 84.84 | 146 |
| 1716306900 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
| 1716220500 | 84.76 | -0.1 | -0.12 | 85.47 | 85.47 | 84.76 | 81 |
| 1715961300 | 84.86 | 0.73 | 0.87 | 84.86 | 84.86 | 84.86 | 10 |
| 1715874900 | 84.13 | -0.85 | -1.00 | 85 | 85 | 84.13 | 167 |
| 1715788500 | 84.98 | -1.54 | -1.78 | 86.08 | 86.32 | 84.98 | 229 |
| 1715702100 | 86.52 | 0.93 | 1.09 | 85.91 | 86.52 | 85.75 | 82 |
| 1715615700 | 85.59 | -0.11 | -0.13 | 87.62 | 87.62 | 84.28 | 355 |
| 1715356500 | 85.7 | -0.64 | -0.74 | 86.68 | 86.68 | 85.7 | 9 |
| 1715270100 | 86.34 | -0.24 | -0.28 | 86.34 | 86.34 | 86.34 | 8 |
| 1715183700 | 86.58 | -0.81 | -0.93 | 87.54 | 87.58 | 86.58 | 221 |
| 1715097300 | 87.39 | 1.07 | 1.24 | 86.44 | 87.39 | 86.44 | 112 |
| 1715010900 | 86.32 | 0 | 0.00 | 88.88 | 88.88 | 86.22 | 214 |
| 1714751700 | 86.32 | 0.67 | 0.78 | 85.95 | 86.32 | 85.95 | 105 |
| 1714665300 | 85.65 | -1.85 | -2.11 | 85.26 | 85.65 | 85.26 | 132 |
| 1714492500 | 87.5 | -0.45 | -0.51 | 87.5 | 87.5 | 87.5 | 22 |
| 1714406100 | 87.95 | -0.3 | -0.34 | 88.3 | 88.4 | 87.95 | 92 |
| 1714146900 | 88.25 | 1.2 | 1.38 | 88.22 | 88.25 | 88.16 | 118 |
| 1714060500 | 87.05 | -1.23 | -1.39 | 87.05 | 87.05 | 87.05 | 3 |
| 1713974100 | 88.28 | 0 | 0.00 | 88.28 | 88.28 | 88.28 | 0 |
| 1713887700 | 88.28 | 0.05 | 0.06 | 88.24 | 88.45 | 88.24 | 155 |
| 1713801300 | 88.23 | -1.51 | -1.68 | 89.87 | 89.87 | 88.23 | 390 |
| 1713542100 | 89.74 | 0.01 | 0.01 | 89.21 | 89.74 | 89.21 | 163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
