Register for real-time alerts, custom portfolio, and market movers
N30X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,152.73 | 8.00 | 0.19% | 4,144.73 | 4,166.83 | 4,131.96 | 0 |
| May 30 2024 | 4,144.73 | 9.75 | 0.24% | 4,134.98 | 4,158.85 | 4,134.98 | 0 |
| May 29 2024 | 4,134.98 | -46.94 | -1.12% | 4,181.92 | 4,183.96 | 4,133.99 | 0 |
| May 28 2024 | 4,181.92 | -21.98 | -0.52% | 4,207.59 | 4,211.61 | 4,168.67 | 0 |
| May 24 2024 | 4,203.90 | -38.63 | -0.91% | 4,242.53 | 4,242.53 | 4,195.71 | 0 |
| May 23 2024 | 4,242.53 | 13.96 | 0.33% | 4,228.57 | 4,251.22 | 4,225.29 | 0 |
| May 22 2024 | 4,228.57 | 6.43 | 0.15% | 4,222.14 | 4,229.27 | 4,201.79 | 0 |
| May 21 2024 | 4,222.14 | 14.49 | 0.34% | 4,207.65 | 4,223.25 | 4,188.41 | 0 |
| May 20 2024 | 4,207.65 | 15.96 | 0.38% | 4,191.69 | 4,208.93 | 4,190.68 | 0 |
| May 17 2024 | 4,191.69 | -15.85 | -0.38% | 4,207.54 | 4,211.10 | 4,183.67 | 0 |
| May 16 2024 | 4,207.54 | -6.47 | -0.15% | 4,214.01 | 4,220.34 | 4,177.91 | 0 |
| May 15 2024 | 4,214.01 | -10.13 | -0.24% | 4,224.14 | 4,242.85 | 4,203.15 | 0 |
| May 14 2024 | 4,224.14 | 11.65 | 0.28% | 4,212.49 | 4,248.60 | 4,212.35 | 0 |
| May 13 2024 | 4,212.49 | 35.16 | 0.84% | 4,177.33 | 4,214.12 | 4,177.11 | 0 |
| May 10 2024 | 4,177.33 | 38.49 | 0.93% | 4,137.33 | 4,184.29 | 4,137.33 | 0 |
| May 09 2024 | 4,138.84 | 10.07 | 0.24% | 4,138.84 | 4,138.84 | 4,138.84 | 0 |
| May 08 2024 | 4,128.77 | -1.49 | -0.04% | 4,130.26 | 4,160.33 | 4,128.77 | 0 |
| May 07 2024 | 4,130.26 | 105.14 | 2.61% | 4,064.34 | 4,130.26 | 4,064.34 | 0 |
| May 03 2024 | 4,025.12 | -3.66 | -0.09% | 4,028.78 | 4,034.41 | 3,986.92 | 0 |
| May 02 2024 | 4,028.78 | -64.78 | -1.58% | 4,093.56 | 4,096.53 | 4,026.52 | 0 |
| May 01 2024 | 4,093.56 | -10.04 | -0.24% | 4,103.60 | 4,109.68 | 4,072.73 | 0 |
| Apr 30 2024 | 4,103.60 | -2.96 | -0.07% | 4,106.56 | 4,124.21 | 4,066.83 | 0 |
| Apr 29 2024 | 4,106.56 | 9.57 | 0.23% | 4,096.99 | 4,116.26 | 4,096.52 | 0 |
| Apr 26 2024 | 4,096.99 | 55.94 | 1.38% | 4,041.05 | 4,106.05 | 4,034.58 | 0 |
| Apr 25 2024 | 4,041.05 | -48.78 | -1.19% | 4,089.83 | 4,091.22 | 4,030.34 | 0 |
| Apr 24 2024 | 4,089.83 | -26.02 | -0.63% | 4,115.85 | 4,123.84 | 4,083.43 | 0 |
| Apr 23 2024 | 4,115.85 | 43.57 | 1.07% | 4,072.28 | 4,117.72 | 4,068.17 | 0 |
| Apr 22 2024 | 4,072.28 | 25.37 | 0.63% | 4,046.91 | 4,076.72 | 4,038.02 | 0 |
| Apr 19 2024 | 4,046.91 | -8.89 | -0.22% | 4,055.80 | 4,060.31 | 4,019.00 | 0 |
| Apr 18 2024 | 4,055.80 | -16.26 | -0.40% | 4,072.06 | 4,077.55 | 4,027.40 | 0 |
| Apr 17 2024 | 4,072.06 | 18.80 | 0.46% | 4,053.26 | 4,097.75 | 4,050.57 | 0 |
| Apr 16 2024 | 4,053.26 | -44.54 | -1.09% | 4,097.80 | 4,100.32 | 4,032.67 | 0 |
| Apr 15 2024 | 4,097.80 | -0.32 | -0.01% | 4,098.12 | 4,130.44 | 4,094.95 | 0 |
| Apr 12 2024 | 4,098.12 | 28.35 | 0.70% | 4,069.77 | 4,137.11 | 4,068.88 | 0 |
| Apr 11 2024 | 4,069.77 | -13.10 | -0.32% | 4,082.87 | 4,085.98 | 4,046.18 | 0 |
| Apr 10 2024 | 4,082.87 | 14.97 | 0.37% | 4,067.90 | 4,098.32 | 4,048.91 | 0 |
| Apr 09 2024 | 4,067.90 | -19.32 | -0.47% | 4,087.22 | 4,096.52 | 4,063.00 | 0 |
| Apr 08 2024 | 4,087.22 | 5.37 | 0.13% | 4,081.85 | 4,095.61 | 4,069.40 | 0 |
| Apr 05 2024 | 4,081.85 | -3.79 | -0.09% | 4,085.64 | 4,093.28 | 4,052.85 | 0 |
| Apr 04 2024 | 4,085.64 | -16.59 | -0.40% | 4,102.23 | 4,102.32 | 4,082.52 | 0 |
| Apr 03 2024 | 4,102.23 | 19.38 | 0.47% | 4,082.85 | 4,104.74 | 4,082.85 | 0 |
| Apr 02 2024 | 4,082.85 | -20.12 | -0.49% | 4,102.97 | 4,144.02 | 4,075.45 | 0 |
| Mar 28 2024 | 4,102.97 | -10.08 | -0.25% | 4,113.05 | 4,121.63 | 4,092.74 | 0 |
| Mar 27 2024 | 4,113.05 | -18.55 | -0.45% | 4,131.60 | 4,145.02 | 4,108.11 | 0 |
| Mar 26 2024 | 4,131.60 | 8.74 | 0.21% | 4,122.86 | 4,137.28 | 4,107.96 | 0 |
| Mar 25 2024 | 4,122.86 | 18.28 | 0.45% | 4,104.58 | 4,125.76 | 4,099.06 | 0 |
| Mar 22 2024 | 4,104.58 | -14.17 | -0.34% | 4,118.75 | 4,125.53 | 4,084.78 | 0 |
| Mar 21 2024 | 4,118.75 | 32.41 | 0.79% | 4,086.34 | 4,120.07 | 4,071.93 | 0 |
| Mar 20 2024 | 4,086.34 | 10.20 | 0.25% | 4,076.14 | 4,088.27 | 4,060.66 | 0 |
| Mar 19 2024 | 4,076.14 | 1.31 | 0.03% | 4,074.83 | 4,093.52 | 4,064.62 | 0 |
| Mar 18 2024 | 4,074.83 | -11.20 | -0.27% | 4,086.03 | 4,093.80 | 4,059.68 | 0 |
| Mar 15 2024 | 4,086.03 | -17.55 | -0.43% | 4,103.58 | 4,115.28 | 4,083.52 | 0 |
| Mar 14 2024 | 4,103.58 | 21.34 | 0.52% | 4,082.24 | 4,117.36 | 4,082.24 | 0 |
| Mar 13 2024 | 4,082.24 | -3.71 | -0.09% | 4,085.95 | 4,100.97 | 4,070.81 | 0 |
| Mar 12 2024 | 4,085.95 | 57.40 | 1.42% | 4,028.55 | 4,094.03 | 4,025.65 | 0 |
| Mar 11 2024 | 4,028.55 | -20.35 | -0.50% | 4,048.90 | 4,058.70 | 4,021.93 | 0 |
| Mar 08 2024 | 4,048.90 | -0.92 | -0.02% | 4,049.82 | 4,063.41 | 4,036.89 | 0 |
| Mar 07 2024 | 4,049.82 | 74.06 | 1.86% | 3,975.76 | 4,068.75 | 3,959.75 | 0 |
| Mar 06 2024 | 3,975.76 | 6.25 | 0.16% | 3,969.51 | 3,986.84 | 3,957.18 | 0 |
| Mar 05 2024 | 3,969.51 | -26.95 | -0.67% | 3,996.46 | 4,002.22 | 3,967.45 | 0 |
