N393S (N393S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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.
