Northrop Grumman (1NOC)
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 | 25.4 | 5.77272727273 | 440 | 498.3 | 440 | 106 | 450.2918239 | DE |
| 4 | 8.9 | 1.94961664841 | 456.5 | 498.3 | 382.6 | 48 | 432.77980922 | DE |
| 12 | 5.9 | 1.28400435256 | 459.5 | 502.6 | 382.6 | 29 | 438.32992126 | DE |
| 26 | -9.2 | -1.93847450485 | 474.6 | 509.8 | 382.6 | 19 | 450.2389313 | DE |
| 52 | 45.4 | 10.8095238095 | 420 | 509.8 | 382.6 | 14 | 447.35648379 | DE |
| 156 | 32.8 | 7.58206195099 | 432.6 | 509.8 | 382.6 | 14 | 445.30322401 | DE |
| 260 | 32.8 | 7.58206195099 | 432.6 | 509.8 | 382.6 | 14 | 445.30322401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 448.3 | 5.2 | 1.17 | 450.2 | 450.2 | 448.3 | 7 |
| 1741366500 | 443.1 | 0 | 0.00 | 443.1 | 443.1 | 443.1 | 0 |
| 1741280100 | 443.1 | 0 | 0.00 | 443.1 | 443.1 | 443.1 | 0 |
| 1741193700 | 443.1 | -9 | -1.99 | 443.1 | 443.1 | 443.1 | 10 |
| 1741107300 | 452.1 | 5 | 1.12 | 454 | 498.3 | 446.9 | 211 |
| 1741020900 | 447.1 | 64.5 | 16.86 | 440 | 447.2 | 440 | 97 |
| 1740761700 | 382.6 | -55.4 | -12.65 | 423.6 | 423.6 | 382.6 | 75 |
| 1740675300 | 438 | 0 | 0.00 | 438 | 438 | 438 | 0 |
| 1740588900 | 438 | 3.2 | 0.74 | 441.9 | 441.9 | 438 | 28 |
| 1740502500 | 434.8 | 18.5 | 4.44 | 434.8 | 434.8 | 434.8 | 10 |
| 1740416100 | 416.3 | -9 | -2.12 | 416.3 | 416.3 | 416.3 | 1 |
| 1740156900 | 425.3 | 12.3 | 2.98 | 418.1 | 425.3 | 418.1 | 8 |
| 1740070500 | 413 | -13.1 | -3.07 | 415.8 | 415.8 | 413 | 54 |
| 1739984100 | 426.1 | 2 | 0.47 | 430.4 | 430.4 | 426.1 | 9 |
| 1739897700 | 424.1 | -34.9 | -7.60 | 432 | 453.3 | 424.1 | 116 |
| 1739811300 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
| 1739552100 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
| 1739465700 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
| 1739379300 | 459 | 2.5 | 0.55 | 459 | 459 | 459 | 1 |
| 1739292900 | 456.5 | 0 | 0.00 | 456.5 | 456.5 | 456.5 | 0 |
| 1739206500 | 456.5 | -8.5 | -1.83 | 456.5 | 456.5 | 456.5 | 9 |
| 1738947300 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738860900 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738774500 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738688100 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738601700 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738342500 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738256100 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1738169700 | 465 | -23.3 | -4.77 | 463.7 | 465 | 463.7 | 18 |
| 1738083300 | 488.3 | 0.3 | 0.06 | 488.3 | 488.3 | 488.3 | 2 |
| 1737996900 | 488 | 0 | 0.00 | 488 | 488 | 488 | 0 |
| 1737737700 | 488 | 0 | 0.00 | 488 | 488 | 488 | 0 |
| 1737651300 | 488 | 8.9 | 1.86 | 502.6 | 502.6 | 488 | 3 |
| 1737564900 | 479.1 | 0 | 0.00 | 479.1 | 479.1 | 479.1 | 0 |
| 1737478500 | 479.1 | 8.1 | 1.72 | 479.1 | 479.1 | 479.1 | 2 |
| 1737392100 | 471 | 5 | 1.07 | 471 | 471 | 471 | 3 |
| 1737132900 | 466 | 2.6 | 0.56 | 467 | 467 | 466 | 71 |
| 1737046500 | 463.4 | 0 | 0.00 | 463.4 | 463.4 | 463.4 | 0 |
| 1736960100 | 463.4 | 0 | 0.00 | 463.4 | 463.4 | 463.4 | 0 |
| 1736873700 | 463.4 | 15.9 | 3.55 | 464.2 | 464.2 | 463.4 | 6 |
| 1736787300 | 447.5 | 0 | 0.00 | 447.5 | 447.5 | 447.5 | 0 |
| 1736528100 | 447.5 | -4 | -0.89 | 447.5 | 447.5 | 447.5 | 12 |
| 1736441700 | 451.5 | 3.5 | 0.78 | 451.5 | 451.5 | 451.5 | 1 |
| 1736355300 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1736268900 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1736182500 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1735923300 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1735836900 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1735577700 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1735318500 | 448 | -11.5 | -2.50 | 448 | 448 | 448 | 1 |
| 1734972900 | 459.5 | 0 | 0.00 | 459.5 | 459.5 | 459.5 | 0 |
| 1734713700 | 459.5 | 0 | 0.00 | 459.5 | 459.5 | 459.5 | 0 |
| 1734627300 | 459.5 | 0 | 0.00 | 459.5 | 459.5 | 459.5 | 0 |
| 1734540900 | 459.5 | 0 | 0.00 | 459.5 | 459.5 | 459.5 | 0 |
| 1734454500 | 459.5 | 0 | 0.00 | 459.5 | 459.5 | 459.5 | 0 |
| 1734368100 | 459.5 | -4.3 | -0.93 | 459.5 | 459.5 | 459.5 | 12 |
| 1734108900 | 463.8 | 7.3 | 1.60 | 463.8 | 463.8 | 463.8 | 10 |
| 1734022500 | 456.5 | 0 | 0.00 | 456.5 | 456.5 | 456.5 | 0 |
| 1733936100 | 456.5 | 4 | 0.88 | 456.5 | 456.5 | 456.5 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
