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 | -0.69 | -0.932306445075 | 74.01 | 74.95 | 73.16 | 544 | 73.59313419 | DE |
| 4 | -2.27 | -3.00304273052 | 75.59 | 76.69 | 68.42 | 1287 | 74.38935028 | DE |
| 12 | -2.65 | -3.48821903383 | 75.97 | 78.26 | 68.42 | 740 | 74.00568311 | DE |
| 26 | -4.48 | -5.75835475578 | 77.8 | 81.2 | 63.7 | 1140 | 71.99965531 | DE |
| 52 | -24.96 | -25.3968253968 | 98.28 | 99.57 | 63.7 | 778 | 74.64848111 | DE |
| 156 | -26.38 | -26.4593781344 | 99.7 | 112.48 | 63.7 | 721 | 75.3183905 | DE |
| 260 | -26.38 | -26.4593781344 | 99.7 | 112.48 | 63.7 | 721 | 75.3183905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 73.36 | -0.57 | -0.77 | 74.32 | 74.32 | 73.16 | 643 |
| 1734972900 | 73.93 | 1.01 | 1.39 | 74.01 | 74.95 | 73.31 | 445 |
| 1734713700 | 72.92 | -0.98 | -1.33 | 74.22 | 75 | 68.42 | 2171 |
| 1734627300 | 73.9 | -1.18 | -1.57 | 74.16 | 74.81 | 73.87 | 2343 |
| 1734540900 | 75.08 | 0.4 | 0.54 | 74.7 | 75.48 | 74 | 1921 |
| 1734454500 | 74.68 | 0.27 | 0.36 | 73.55 | 74.74 | 73.46 | 986 |
| 1734368100 | 74.41 | 0.87 | 1.18 | 73.56 | 75.3 | 73.43 | 730 |
| 1734108900 | 73.54 | -1.42 | -1.89 | 76.6 | 76.6 | 73.54 | 723 |
| 1734022500 | 74.96 | 0.09 | 0.12 | 74.89 | 75.85 | 74.7 | 2147 |
| 1733936100 | 74.87 | 0.57 | 0.77 | 73.22 | 74.87 | 72.79 | 1259 |
| 1733849700 | 74.3 | 0.11 | 0.15 | 74.14 | 74.3 | 73.5 | 1576 |
| 1733763300 | 74.19 | -2.33 | -3.04 | 75 | 75.6 | 74.19 | 1713 |
| 1733504100 | 76.52 | 2.21 | 2.97 | 74.78 | 76.69 | 74.58 | 1509 |
| 1733417700 | 74.31 | 0.06 | 0.08 | 74.25 | 74.52 | 74 | 440 |
| 1733331300 | 74.25 | -0.2 | -0.27 | 75.47 | 76.07 | 73.43 | 2277 |
| 1733244900 | 74.45 | 0.16 | 0.22 | 75.24 | 75.36 | 73.96 | 473 |
| 1733158500 | 74.29 | 0.29 | 0.39 | 75.59 | 75.59 | 73.79 | 515 |
| 1732899300 | 74 | -0.6 | -0.80 | 74.51 | 78 | 72.35 | 300 |
| 1732812900 | 74.6 | -0.11 | -0.15 | 77.08 | 77.08 | 74.32 | 948 |
| 1732726500 | 74.71 | -0.02 | -0.03 | 76.83 | 76.83 | 73.76 | 550 |
| 1732640100 | 74.73 | -0.9 | -1.19 | 77.75 | 77.75 | 74.32 | 864 |
| 1732553700 | 75.63 | 1.55 | 2.09 | 77.17 | 77.17 | 73.01 | 1336 |
| 1732294500 | 74.08 | 3.15 | 4.44 | 71.67 | 74.15 | 71.67 | 891 |
| 1732208100 | 70.93 | 1.47 | 2.12 | 70.05 | 70.93 | 69.37 | 971 |
| 1732121700 | 69.46 | -0.8 | -1.14 | 70.32 | 70.32 | 69.39 | 454 |
| 1732035300 | 70.26 | -0.11 | -0.16 | 71.1 | 71.16 | 69.6 | 312 |
| 1731948900 | 70.37 | -2.35 | -3.23 | 72.75 | 73.3 | 70.3 | 396 |
| 1731689700 | 72.72 | 0.41 | 0.57 | 72.6 | 72.91 | 72.27 | 254 |
| 1731603300 | 72.31 | -0.19 | -0.26 | 72.5 | 73.03 | 72.31 | 310 |
| 1731516900 | 72.5 | 0.79 | 1.10 | 72.7 | 72.7 | 72.24 | 676 |
| 1731430500 | 71.71 | -0.21 | -0.29 | 71.73 | 72.13 | 71.7 | 170 |
| 1731344100 | 71.92 | 1.06 | 1.50 | 71.76 | 72.48 | 71.76 | 180 |
| 1731084900 | 70.86 | 0.27 | 0.38 | 70.29 | 71.18 | 70 | 516 |
| 1730998500 | 70.59 | -0.65 | -0.91 | 70.56 | 71 | 70 | 706 |
| 1730912100 | 71.24 | 0.22 | 0.31 | 72.99 | 73.27 | 70.65 | 351 |
| 1730825700 | 71.02 | -0.76 | -1.06 | 71.33 | 71.33 | 70.92 | 101 |
| 1730739300 | 71.78 | 0.23 | 0.32 | 72.3 | 72.3 | 71.78 | 263 |
| 1730480100 | 71.55 | 1.65 | 2.36 | 70.87 | 71.57 | 70.87 | 178 |
| 1730393700 | 69.9 | -1.07 | -1.51 | 70.6 | 70.6 | 69.42 | 696 |
| 1730307300 | 70.97 | -1.99 | -2.73 | 72.38 | 72.84 | 70.89 | 816 |
| 1730220900 | 72.96 | -0.3 | -0.41 | 73.12 | 73.45 | 72.65 | 500 |
| 1730134500 | 73.26 | -0.06 | -0.08 | 73.4 | 73.4 | 73 | 475 |
| 1729871700 | 73.32 | -0.41 | -0.56 | 73.66 | 73.68 | 73.2 | 394 |
| 1729785300 | 73.73 | -1.16 | -1.55 | 74.38 | 74.7 | 73.59 | 262 |
| 1729698900 | 74.89 | -1.16 | -1.53 | 75.97 | 75.97 | 74.89 | 61 |
| 1729612500 | 76.05 | 0.38 | 0.50 | 75.72 | 76.05 | 75.47 | 173 |
| 1729526100 | 75.67 | -1.24 | -1.61 | 76.59 | 76.59 | 75.67 | 226 |
| 1729266900 | 76.91 | -0.59 | -0.76 | 76.92 | 77.37 | 76.86 | 663 |
| 1729180500 | 77.5 | 1.26 | 1.65 | 77.33 | 78.26 | 77.04 | 1574 |
| 1729094100 | 76.24 | 0.74 | 0.98 | 75.32 | 76.24 | 74.8 | 615 |
| 1729007700 | 75.5 | 1.01 | 1.36 | 74.8 | 75.65 | 74.44 | 641 |
| 1728921300 | 74.49 | -0.18 | -0.24 | 75.81 | 75.81 | 74.37 | 317 |
| 1728662100 | 74.67 | -0.89 | -1.18 | 76.03 | 76.03 | 74.67 | 345 |
| 1728575700 | 75.56 | 0.75 | 1.00 | 75.13 | 76.59 | 75.13 | 259 |
| 1728489300 | 74.81 | 1.69 | 2.31 | 74.59 | 74.9 | 73.7 | 485 |
| 1728402900 | 73.12 | -0.45 | -0.61 | 74 | 74 | 72.66 | 585 |
| 1728316500 | 73.57 | -2.08 | -2.75 | 75.97 | 75.97 | 73.5 | 512 |
| 1728057300 | 75.65 | 0.22 | 0.29 | 75.32 | 76.3 | 74.7 | 761 |
| 1727970900 | 75.43 | -1.05 | -1.37 | 76.25 | 76.25 | 74.6 | 1242 |
| 1727884500 | 76.48 | -3.44 | -4.30 | 76.83 | 76.84 | 73.09 | 3414 |
| 1727798100 | 79.92 | 0.5 | 0.63 | 79.87 | 80 | 79.12 | 649 |
| 1727711700 | 79.42 | -1.2 | -1.49 | 79.68 | 80.2 | 79.34 | 992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
