Nebius Group NV (NBIS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.46 | -18.9436262062 | 39.38 | 43.66 | 24.41 | 22984593 | 29.90273576 | CS |
| 4 | 3.79 | 13.4731603271 | 28.13 | 43.66 | 24.41 | 10947008 | 32.4679327 | CS |
| 12 | 12.84 | 67.2955974843 | 19.08 | 43.66 | 17.385 | 7865610 | 30.18660651 | CS |
| 26 | 17.67 | 124 | 14.25 | 43.66 | 14.11 | 8043123 | 28.16568182 | CS |
| 52 | 17.67 | 124 | 14.25 | 43.66 | 14.11 | 8043123 | 28.16568182 | CS |
| 156 | 17.67 | 124 | 14.25 | 43.66 | 14.11 | 8043123 | 28.16568182 | CS |
| 260 | 17.67 | 124 | 14.25 | 43.66 | 14.11 | 8043123 | 28.16568182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 31.8 | 2.07 | 6.96 | 31.2 | 33.4 | 30.6602 | 11781187 |
| 1738193700 | 29.73 | -0.36 | -1.20 | 29.55 | 31.3399 | 28.96 | 12893575 |
| 1738107300 | 30.09 | 4.01 | 15.38 | 28.2 | 30.24 | 26.7 | 21707758 |
| 1738020900 | 26.08 | -15.61 | -37.44 | 33.5 | 33.59 | 24.41 | 43413500 |
| 1737761700 | 41.69 | 2.17 | 5.49 | 39.38 | 43.66 | 39.25 | 13923539 |
| 1737675300 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1737588900 | 39.52 | 1.92 | 5.11 | 38.4 | 40.96 | 37.9 | 9358551 |
| 1737502500 | 37.6 | 1.56 | 4.33 | 35.92 | 37.8 | 34.6 | 6392026 |
| 1737156900 | 36.04 | -1.55 | -4.12 | 38.35 | 38.39 | 35.61 | 4943797 |
| 1737070500 | 37.59 | 0.57 | 1.54 | 37.1 | 38.47 | 35.8 | 5613133 |
| 1736984100 | 37.02 | 0.13 | 0.35 | 37.53 | 39.38 | 35.58 | 10027907 |
| 1736897700 | 36.89 | 1.17 | 3.28 | 35.27 | 37.33 | 34.7293 | 10011241 |
| 1736811300 | 35.72 | 2.54 | 7.66 | 32.259999 | 36 | 31.1 | 11157337 |
| 1736552100 | 33.18 | 2.44 | 7.94 | 30.18 | 33.98 | 29.01 | 7110919 |
| 1736379300 | 30.74 | -0.8 | -2.54 | 31.35 | 31.7399 | 29.58 | 4113873 |
| 1736292900 | 31.54 | 0.32 | 1.02 | 32.63 | 34.1 | 30.58 | 8289491 |
| 1736206500 | 31.22 | 0.04 | 0.13 | 31.855 | 33.18 | 30.7 | 5463723 |
| 1735947300 | 31.18 | 0.67 | 2.20 | 30.535 | 31.54 | 29.103 | 4261640 |
| 1735860900 | 30.51 | 2.81 | 10.14 | 28.3 | 30.58 | 28.15 | 6710948 |
| 1735688100 | 27.7 | 0.78 | 2.90 | 27.39 | 28.68 | 26.79 | 3810134 |
| 1735601700 | 26.92 | -0.39 | -1.43 | 26.95 | 27.2 | 25.9 | 3091242 |
| 1735342500 | 27.31 | -0.75 | -2.67 | 27.94 | 28 | 25.53 | 5327782 |
| 1735256100 | 28.06 | -0.19 | -0.65 | 28.3 | 29.39 | 27.32 | 3021573 |
| 1735077840 | 28.245 | -0.4 | -1.38 | 28.77 | 28.96 | 27.37 | 2971650 |
| 1734996900 | 28.64 | 1.93 | 7.23 | 27.04 | 28.735 | 25.77 | 5541354 |
| 1734737700 | 26.71 | -0.34 | -1.26 | 26.49 | 28.76 | 26.0003 | 5513480 |
| 1734651300 | 27.05 | -0.04 | -0.15 | 27.82 | 28.16 | 25.98 | 6711175 |
| 1734564900 | 27.09 | -2.25 | -7.67 | 28.9008 | 30 | 26.99 | 8641917 |
| 1734478500 | 29.34 | -4.06 | -12.16 | 32.607999 | 32.77 | 29.14 | 7490169 |
| 1734392100 | 33.4 | 2.65 | 8.62 | 31.075 | 34.43 | 30.49 | 7407581 |
| 1734132900 | 30.75 | -0.58 | -1.85 | 31.68 | 31.7 | 29.95 | 7158091 |
| 1734046500 | 31.33 | -1.45 | -4.42 | 32.36 | 33 | 31.12 | 5567757 |
| 1733960100 | 32.78 | -0.92 | -2.73 | 34.265 | 34.4299 | 31.95 | 5848490 |
| 1733873700 | 33.7 | 1.74 | 5.44 | 32.005 | 35.25 | 31.53 | 9757051 |
| 1733787300 | 31.96 | -4.81 | -13.08 | 38.4 | 38.67 | 31.53 | 15940366 |
| 1733528100 | 36.77 | 5.61 | 18.00 | 31.98 | 36.84 | 31.8 | 14581136 |
| 1733441700 | 31.16 | -1.15 | -3.56 | 33.89 | 34.49 | 30.54 | 9930052 |
| 1733355300 | 32.31 | 2.98 | 10.16 | 30.5 | 33.147199 | 30.25 | 22172098 |
| 1733268900 | 29.33 | 3.58 | 13.90 | 25.8 | 30 | 25.43 | 22134143 |
| 1733182500 | 25.75 | 3.76 | 17.10 | 26.12 | 27.9 | 24.76 | 16744652 |
| 1732917840 | 21.99 | 0.56 | 2.61 | 22 | 22.92 | 21.25 | 2773669 |
| 1732750500 | 21.43 | -0.69 | -3.12 | 22.01 | 22.8 | 21 | 2592538 |
| 1732664100 | 22.12 | -1.17 | -5.02 | 23.115 | 23.41 | 22 | 2414316 |
| 1732577700 | 23.29 | -0.2 | -0.85 | 23.95 | 26 | 23.25 | 5877367 |
| 1732318500 | 23.49 | 1.49 | 6.77 | 22 | 23.8208 | 22 | 4218640 |
| 1732232100 | 22 | 1.42 | 6.90 | 20.65 | 22 | 19.64 | 3563260 |
| 1732145700 | 20.58 | -0.07 | -0.34 | 20.56 | 20.75 | 19.46 | 3832176 |
| 1732059300 | 20.65 | 2.13 | 11.50 | 19.02 | 20.82 | 18.645 | 4741833 |
| 1731972900 | 18.52 | 0.92 | 5.23 | 17.73 | 18.74 | 17.66 | 1779098 |
| 1731713700 | 17.6 | -0.49 | -2.71 | 18.3 | 18.4 | 17.385 | 1995104 |
| 1731627300 | 18.09 | -0.48 | -2.58 | 18.98 | 18.99 | 17.51 | 2152783 |
| 1731540900 | 18.57 | -1.03 | -5.26 | 19.43 | 20 | 18.42 | 2058853 |
| 1731454500 | 19.6 | -1.34 | -6.40 | 20.665 | 20.81 | 19.5 | 2101149 |
| 1731368100 | 20.94 | 1.02 | 5.12 | 19.8 | 21.3 | 19.18 | 2901894 |
| 1731108900 | 19.92 | -0.76 | -3.68 | 20.98 | 20.99 | 19.5 | 2339066 |
| 1731022500 | 20.68 | 1.38 | 7.15 | 19.29 | 20.9 | 19.29 | 2546112 |
| 1730936100 | 19.3 | 0.3 | 1.58 | 19.57 | 19.9 | 17.5 | 4113308 |
| 1730849700 | 19 | -1.75 | -8.43 | 20.74 | 21.2 | 18.51 | 12322415 |
| 1730763300 | 20.75 | 0.61 | 3.03 | 19.62 | 21.72 | 19.21 | 4172759 |
| 1730500500 | 20.14 | -1.24 | -5.80 | 21.7 | 21.7 | 19.57 | 3976883 |
| 1730414100 | 21.38 | -0.68 | -3.08 | 22.6 | 22.6 | 20 | 4515011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
