![N393S](/common/images/company/EU_N393S.png)
N393S (N393S)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724257800 | 46.36 | 0 | 0.00 | 46.32 | 46.36 | 46.32 | 0 |
1724171400 | 46.36 | 0.01 | 0.02 | 46.36 | 46.36 | 46.35 | 0 |
1724085000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
1723825800 | 46.35 | 0.01 | 0.02 | 46.35 | 46.35 | 46.34 | 0 |
1723739400 | 46.34 | 0.01 | 0.02 | 46.35 | 46.35 | 46.34 | 0 |
1723653000 | 46.33 | 0.01 | 0.02 | 46.33 | 46.33 | 46.32 | 0 |
1723566600 | 46.32 | 0 | 0.00 | 46.33 | 46.33 | 46.31 | 0 |
1723480200 | 46.32 | -0.02 | -0.04 | 46.32 | 46.32 | 46.31 | 0 |
1723221000 | 46.34 | 0.03 | 0.06 | 46.28 | 46.37 | 46.26 | 0 |
1723134600 | 46.31 | -0.01 | -0.02 | 46.25 | 46.37 | 46.21 | 0 |
1723048200 | 46.32 | 0.18 | 0.39 | 46.2 | 46.38 | 46.1 | 0 |
1722961800 | 46.14 | -0.19 | -0.41 | 46.26 | 46.29 | 45.64 | 0 |
1722875400 | 46.33 | 0.06 | 0.13 | 46.08 | 46.33 | 45.76 | 0 |
1722616200 | 46.27 | -0.01 | -0.02 | 46.29 | 46.29 | 46.24 | 0 |
1722529800 | 46.28 | 0.01 | 0.02 | 46.28 | 46.28 | 46.27 | 0 |
1722443400 | 46.27 | 0.01 | 0.02 | 46.27 | 46.27 | 46.26 | 0 |
1722357000 | 46.26 | 0.08 | 0.17 | 46.24 | 46.28 | 46.22 | 0 |
1722270600 | 46.18 | -0.05 | -0.11 | 46.25 | 46.26 | 46.18 | 0 |
1722011400 | 46.23 | -0.02 | -0.04 | 46.23 | 46.24 | 46.19 | 0 |
1721925000 | 46.25 | 0.1 | 0.22 | 46.11 | 46.25 | 46.03 | 0 |
1721838600 | 46.15 | 0 | 0.00 | 46.16 | 46.17 | 46.14 | 0 |
1721752200 | 46.15 | 0 | 0.00 | 46.16 | 46.18 | 46.13 | 0 |
1721665800 | 46.15 | -0.03 | -0.06 | 46.17 | 46.18 | 46.13 | 0 |
1721406600 | 46.18 | 0.11 | 0.24 | 46.1 | 46.18 | 46.05 | 0 |
1721320200 | 46.07 | -0.06 | -0.13 | 46.12 | 46.16 | 46.07 | 0 |
1721233800 | 46.13 | 0.06 | 0.13 | 46.09 | 46.13 | 46.03 | 0 |
1721147400 | 46.07 | 0 | 0.00 | 46.11 | 46.12 | 45.98 | 0 |
1721061000 | 46.07 | -0.01 | -0.02 | 46.04 | 46.11 | 45.96 | 0 |
1720801800 | 46.08 | 0.17 | 0.37 | 46 | 46.08 | 45.97 | 0 |
1720715400 | 45.91 | 0.16 | 0.35 | 45.89 | 46.01 | 45.87 | 0 |
1720629000 | 45.75 | -0.09 | -0.20 | 45.9 | 45.98 | 45.75 | 0 |
1720542600 | 45.84 | -0.25 | -0.54 | 45.95 | 46.03 | 45.77 | 0 |
1720456200 | 46.09 | 0.01 | 0.02 | 46.09 | 46.13 | 46.08 | 0 |
1720197000 | 46.08 | 0.03 | 0.07 | 46.06 | 46.09 | 46.05 | 0 |
1720110600 | 46.05 | 0.04 | 0.09 | 46.01 | 46.05 | 46 | 0 |
1720024200 | 46.01 | 0.12 | 0.26 | 45.92 | 46.03 | 45.88 | 0 |
1719937800 | 45.89 | 0.08 | 0.17 | 45.86 | 45.9 | 45.77 | 0 |
1719851400 | 45.81 | -0.14 | -0.30 | 45.96 | 46.01 | 45.64 | 0 |
1719592200 | 45.95 | 0.07 | 0.15 | 45.9 | 45.95 | 45.86 | 0 |
1719505800 | 45.88 | -0.02 | -0.04 | 45.88 | 45.89 | 45.78 | 0 |
1719419400 | 45.9 | 0.11 | 0.24 | 45.86 | 45.9 | 45.83 | 0 |
1719333000 | 45.79 | 0.06 | 0.13 | 45.74 | 45.8 | 45.71 | 0 |
1719246600 | 45.73 | 0.03 | 0.07 | 45.7 | 45.75 | 45.63 | 0 |
1718987400 | 45.7 | 0 | 0.00 | 45.72 | 45.74 | 45.59 | 0 |
1718901000 | 45.7 | 0.03 | 0.07 | 45.7 | 45.8 | 45.68 | 0 |
1718814600 | 45.67 | -0.2 | -0.44 | 45.82 | 45.82 | 45.51 | 0 |
1718728200 | 45.87 | 0.15 | 0.33 | 45.88 | 45.89 | 45.8 | 0 |
1718641800 | 45.72 | -0.05 | -0.11 | 45.72 | 45.81 | 45.63 | 0 |
1718382600 | 45.77 | -0.06 | -0.13 | 45.92 | 45.93 | 45.74 | 0 |
1718296200 | 45.83 | -0.04 | -0.09 | 45.9 | 45.91 | 45.8 | 0 |
1718209800 | 45.87 | 0.01 | 0.02 | 45.89 | 45.89 | 45.85 | 0 |
1718123400 | 45.86 | -0.06 | -0.13 | 45.89 | 45.89 | 45.86 | 0 |
1718037000 | 45.92 | 0.09 | 0.20 | 45.79 | 45.92 | 45.7 | 0 |
1717777800 | 45.83 | -0.06 | -0.13 | 45.88 | 45.9 | 45.8 | 0 |
1717691400 | 45.89 | 0.08 | 0.17 | 45.86 | 45.91 | 45.83 | 0 |
1717605000 | 45.81 | 0.06 | 0.13 | 45.79 | 45.85 | 45.77 | 0 |
1717518600 | 45.75 | 0.03 | 0.07 | 45.73 | 45.81 | 45.72 | 0 |
1717432200 | 45.72 | 0 | 0.00 | 45.79 | 45.8 | 45.66 | 0 |
1717173000 | 45.72 | -0.03 | -0.07 | 45.77 | 45.77 | 45.44 | 0 |
1717086600 | 45.75 | -0.03 | -0.07 | 45.8 | 45.8 | 45.66 | 0 |
1717000200 | 45.78 | 0.01 | 0.02 | 45.81 | 45.82 | 45.73 | 0 |
1716913800 | 45.77 | -0.03 | -0.07 | 45.82 | 45.83 | 45.76 | 0 |
1716827400 | 45.8 | 0.01 | 0.02 | 45.8 | 45.82 | 45.72 | 0 |
1716568200 | 45.79 | -0.02 | -0.04 | 45.76 | 45.82 | 45.72 | 0 |
1716481800 | 45.81 | 0.05 | 0.11 | 45.84 | 45.84 | 45.72 | 0 |
1716395400 | 45.76 | -0.07 | -0.15 | 45.83 | 45.88 | 45.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.