Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NPXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.09 | 0.990 | 19.30% | 4.90 | 6.13 | 4.78 | 0.00 |
| May 19 2024 | 5.11 | -0.090 | -1.79% | 5.20 | 5.22 | 5.09 | 0.00 |
| May 18 2024 | 5.20 | 0.060 | 1.14% | 5.14 | 5.24 | 5.14 | 0.00 |
| May 17 2024 | 5.14 | 0.240 | 4.95% | 4.90 | 5.19 | 4.88 | 0.00 |
| May 16 2024 | 4.90 | -0.160 | -3.11% | 5.05 | 5.06 | 4.87 | 0.00 |
| May 15 2024 | 5.05 | 0.260 | 5.38% | 4.80 | 5.06 | 4.77 | 0.00 |
| May 14 2024 | 4.80 | -0.110 | -2.24% | 4.90 | 4.92 | 4.76 | 0.00 |
| May 13 2024 | 4.91 | 0.030 | 0.65% | 4.95 | 5.01 | 4.86 | 0.00 |
| May 12 2024 | 4.87 | 0.030 | 0.69% | 4.85 | 4.91 | 4.83 | 0.00 |
| May 11 2024 | 4.84 | 0.00 | -0.03% | 4.85 | 4.89 | 4.81 | 0.00 |
| May 10 2024 | 4.84 | -0.210 | -4.10% | 5.04 | 5.08 | 4.79 | 0.00 |
| May 09 2024 | 5.05 | 0.100 | 2.09% | 4.95 | 5.09 | 4.91 | 0.00 |
| May 08 2024 | 4.95 | -0.080 | -1.50% | 5.01 | 5.05 | 4.89 | 0.00 |
| May 07 2024 | 5.02 | -0.080 | -1.64% | 5.11 | 5.21 | 5.01 | 0.00 |
| May 06 2024 | 5.11 | -0.110 | -2.14% | 5.08 | 5.34 | 5.03 | 0.00 |
| May 05 2024 | 5.22 | 0.030 | 0.60% | 5.18 | 5.27 | 5.12 | 0.00 |
| May 04 2024 | 5.19 | 0.020 | 0.37% | 5.16 | 5.27 | 5.15 | 0.00 |
| May 03 2024 | 5.17 | 0.190 | 3.88% | 4.97 | 5.20 | 4.93 | 0.00 |
| May 02 2024 | 4.97 | 0.020 | 0.33% | 4.95 | 5.01 | 4.82 | 0.00 |
| May 01 2024 | 4.96 | -0.070 | -1.40% | 5.01 | 5.02 | 4.68 | 0.00 |
| Apr 30 2024 | 5.03 | -0.320 | -6.02% | 5.34 | 5.41 | 4.85 | 0.00 |
| Apr 29 2024 | 5.35 | -0.080 | -1.53% | 5.08 | 5.38 | 5.03 | 0.00 |
| Apr 28 2024 | 5.43 | 0.020 | 0.37% | 5.41 | 5.57 | 5.40 | 0.00 |
| Apr 27 2024 | 5.41 | 0.210 | 4.00% | 5.21 | 5.46 | 5.13 | 0.00 |
| Apr 26 2024 | 5.21 | -0.050 | -0.91% | 5.25 | 5.27 | 5.16 | 0.00 |
| Apr 25 2024 | 5.25 | 0.040 | 0.71% | 5.22 | 5.31 | 5.11 | 0.00 |
| Apr 24 2024 | 5.22 | -0.140 | -2.62% | 5.36 | 5.48 | 5.16 | 0.00 |
| Apr 23 2024 | 5.36 | 0.030 | 0.56% | 5.32 | 5.43 | 5.25 | 0.00 |
| Apr 22 2024 | 5.33 | 0.090 | 1.69% | 5.08 | 5.37 | 5.03 | 0.00 |
| Apr 21 2024 | 5.24 | -0.010 | -0.12% | 5.24 | 5.32 | 5.19 | 0.00 |
| Apr 20 2024 | 5.24 | 0.140 | 2.71% | 5.08 | 5.28 | 5.03 | 0.00 |
| Apr 19 2024 | 5.11 | 0.00 | 0.05% | 5.09 | 5.20 | 4.78 | 0.00 |
| Apr 18 2024 | 5.10 | 0.140 | 2.83% | 4.97 | 5.15 | 4.92 | 0.00 |
| Apr 17 2024 | 4.96 | -0.170 | -3.33% | 5.13 | 5.19 | 4.87 | 0.00 |
| Apr 16 2024 | 5.13 | -0.030 | -0.53% | 5.15 | 5.20 | 4.99 | 0.00 |
| Apr 15 2024 | 5.16 | -0.100 | -1.88% | 5.24 | 5.45 | 5.05 | 0.00 |
| Apr 14 2024 | 5.26 | 0.220 | 4.39% | 5.01 | 5.28 | 4.85 | 0.00 |
| Apr 13 2024 | 5.04 | -0.360 | -6.63% | 5.37 | 5.49 | 4.81 | 0.00 |
| Apr 12 2024 | 5.40 | -0.440 | -7.52% | 5.83 | 5.91 | 5.21 | 0.00 |
| Apr 11 2024 | 5.84 | -0.050 | -0.93% | 5.88 | 6.02 | 5.79 | 0.00 |
| Apr 10 2024 | 5.89 | 0.050 | 0.88% | 5.83 | 5.92 | 5.69 | 0.00 |
| Apr 09 2024 | 5.84 | -0.310 | -5.01% | 6.15 | 6.20 | 5.76 | 0.00 |
| Apr 08 2024 | 6.15 | 0.400 | 6.92% | 6.06 | 6.20 | 5.69 | 0.00 |
| Apr 07 2024 | 5.75 | 0.150 | 2.76% | 5.58 | 5.75 | 5.57 | 0.00 |
| Apr 06 2024 | 5.59 | 0.060 | 1.12% | 5.51 | 5.65 | 5.51 | 0.00 |
| Apr 05 2024 | 5.53 | 0.00 | -0.07% | 5.54 | 5.57 | 5.36 | 0.00 |
| Apr 04 2024 | 5.54 | 0.020 | 0.29% | 5.50 | 5.73 | 5.42 | 0.00 |
| Apr 03 2024 | 5.52 | 0.070 | 1.23% | 5.47 | 5.60 | 5.34 | 0.00 |
| Apr 02 2024 | 5.45 | -0.390 | -6.74% | 5.83 | 5.83 | 5.36 | 0.00 |
| Apr 01 2024 | 5.85 | -0.210 | -3.51% | 6.06 | 6.06 | 5.69 | 0.00 |
| Mar 31 2024 | 6.06 | 0.220 | 3.83% | 5.84 | 6.08 | 5.84 | 0.00 |
| Mar 30 2024 | 5.84 | -0.010 | -0.22% | 5.84 | 5.93 | 5.81 | 0.00 |
| Mar 29 2024 | 5.85 | -0.080 | -1.36% | 5.93 | 5.96 | 5.78 | 0.00 |
| Mar 28 2024 | 5.93 | 0.120 | 2.01% | 5.82 | 6.01 | 5.77 | 0.00 |
| Mar 27 2024 | 5.81 | -0.150 | -2.58% | 5.97 | 6.10 | 5.76 | 0.00 |
| Mar 26 2024 | 5.97 | 0.010 | 0.15% | 5.96 | 6.12 | 5.91 | 0.00 |
| Mar 25 2024 | 5.96 | 0.210 | 3.62% | 6.36 | 6.41 | 5.71 | 0.00 |
| Mar 24 2024 | 5.75 | 0.170 | 3.03% | 5.57 | 5.78 | 5.50 | 0.00 |
| Mar 23 2024 | 5.58 | 0.060 | 1.12% | 5.54 | 5.69 | 5.44 | 0.00 |
| Mar 22 2024 | 5.52 | -0.290 | -5.01% | 5.82 | 5.89 | 5.42 | 0.00 |
| Mar 21 2024 | 5.81 | -0.040 | -0.71% | 5.84 | 5.96 | 5.68 | 0.00 |
| Mar 20 2024 | 5.85 | 0.570 | 10.84% | 5.26 | 5.88 | 5.10 | 0.00 |
| Mar 19 2024 | 5.28 | -0.580 | -9.97% | 5.85 | 5.88 | 5.25 | 0.00 |
| Mar 18 2024 | 5.86 | -0.180 | -3.01% | 6.36 | 6.41 | 5.77 | 0.00 |
| Mar 17 2024 | 6.05 | 0.190 | 3.24% | 5.91 | 6.12 | 5.70 | 0.00 |
| Mar 16 2024 | 5.86 | -0.370 | -5.92% | 6.23 | 6.29 | 5.79 | 0.00 |
| Mar 15 2024 | 6.23 | -0.240 | -3.69% | 6.36 | 6.41 | 5.97 | 0.00 |
| Mar 14 2024 | 6.46 | -0.200 | -3.05% | 6.66 | 6.67 | 6.19 | 0.00 |
| Mar 13 2024 | 6.67 | 0.060 | 0.83% | 6.62 | 6.79 | 6.56 | 0.00 |
| Mar 12 2024 | 6.61 | -0.160 | -2.37% | 6.78 | 6.81 | 6.41 | 0.00 |
| Mar 11 2024 | 6.77 | 0.310 | 4.75% | 6.36 | 6.81 | 6.29 | 0.00 |
| Mar 10 2024 | 6.46 | -0.050 | -0.82% | 6.51 | 6.60 | 6.33 | 0.00 |
| Mar 09 2024 | 6.52 | 0.040 | 0.63% | 6.48 | 6.57 | 6.46 | 0.00 |
| Mar 08 2024 | 6.48 | 0.050 | 0.76% | 6.45 | 6.66 | 6.37 | 0.00 |
| Mar 07 2024 | 6.43 | 0.080 | 1.33% | 6.36 | 6.55 | 6.23 | 0.00 |
| Mar 06 2024 | 6.34 | 0.440 | 7.48% | 5.92 | 6.49 | 5.83 | 0.00 |
| Mar 05 2024 | 5.90 | -0.140 | -2.32% | 6.05 | 6.36 | 5.40 | 0.00 |
| Mar 04 2024 | 6.04 | 0.250 | 4.26% | 5.65 | 6.06 | 5.63 | 0.00 |
| Mar 03 2024 | 5.80 | 0.100 | 1.79% | 5.69 | 5.81 | 5.61 | 0.00 |
| Mar 02 2024 | 5.69 | -0.020 | -0.32% | 5.71 | 5.76 | 5.66 | 0.00 |
| Mar 01 2024 | 5.71 | 0.130 | 2.31% | 5.56 | 5.74 | 5.56 | 0.00 |
| Feb 29 2024 | 5.58 | -0.020 | -0.41% | 5.65 | 5.86 | 5.51 | 0.00 |
| Feb 28 2024 | 5.61 | 0.210 | 3.94% | 5.40 | 5.80 | 5.38 | 0.00 |
| Feb 27 2024 | 5.39 | 0.110 | 2.04% | 5.29 | 5.47 | 5.27 | 0.00 |
| Feb 26 2024 | 5.29 | 0.110 | 2.03% | 5.01 | 5.32 | 4.79 | 0.00 |
| Feb 25 2024 | 5.18 | 0.200 | 4.11% | 4.98 | 5.18 | 4.97 | 0.00 |
| Feb 24 2024 | 4.98 | 0.110 | 2.26% | 4.86 | 5.00 | 4.84 | 0.00 |
| Feb 23 2024 | 4.87 | -0.080 | -1.54% | 4.94 | 4.98 | 4.84 | 0.00 |
| Feb 22 2024 | 4.94 | -0.010 | -0.26% | 4.93 | 5.04 | 4.84 | 0.00 |
| Feb 21 2024 | 4.95 | -0.060 | -1.23% | 5.01 | 5.02 | 4.79 | 0.00 |
