CNH Industrial NV (37C)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -5.91666666667 | 12 | 12.005 | 11.215 | 2355 | 11.78694702 | DE |
| 4 | 1.338 | 13.4445337621 | 9.952 | 12.1 | 9.512 | 3871 | 11.32886912 | DE |
| 12 | 1.87 | 19.8513800425 | 9.42 | 12.1 | 9.154 | 2473 | 10.79352371 | DE |
| 26 | 1.93 | 20.6196581197 | 9.36 | 12.1 | 8.59 | 2335 | 10.03201393 | DE |
| 52 | 1.04 | 10.1463414634 | 10.25 | 12.29 | 8.59 | 2332 | 10.44651589 | DE |
| 156 | -4.71 | -29.4375 | 16 | 17.4 | 8.59 | 1968 | 10.58393039 | DE |
| 260 | -5.71 | -33.5882352941 | 17 | 17.4 | 8.59 | 1917 | 10.60327799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 11.41 | -0.06 | -0.52 | 11.35 | 11.41 | 11.305 | 348 |
| 1733434020 | 11.47 | -0.11 | -0.95 | 11.515 | 11.705 | 11.47 | 182 |
| 1733347620 | 11.58 | -0.32 | -2.65 | 11.685 | 11.715 | 11.455 | 1620 |
| 1733261220 | 11.895 | 0.07 | 0.59 | 11.9 | 11.9 | 11.63 | 2254 |
| 1733174820 | 11.825 | -0.09 | -0.76 | 12 | 12.005 | 11.8 | 7373 |
| 1732915620 | 11.915 | 0.23 | 1.97 | 11.695 | 11.945 | 11.695 | 3573 |
| 1732829220 | 11.685 | -0.24 | -2.01 | 12.015 | 12.015 | 11.395 | 4280 |
| 1732742820 | 11.925 | 0.06 | 0.51 | 11.935 | 11.98 | 11.69 | 9325 |
| 1732656420 | 11.865 | -0.24 | -1.94 | 11.935 | 11.94 | 11.66 | 6778 |
| 1732570020 | 12.1 | 0.49 | 4.27 | 11.795 | 12.1 | 11.485 | 4430 |
| 1732310820 | 11.605 | 0.16 | 1.35 | 11.265 | 11.695 | 10.865 | 4552 |
| 1732224420 | 11.45 | 0.68 | 6.31 | 10.75 | 11.45 | 10.505 | 9498 |
| 1732138020 | 10.77 | 0.32 | 3.01 | 10.445 | 10.77 | 10.255 | 5566 |
| 1732051620 | 10.455 | 0.06 | 0.58 | 10.375 | 10.455 | 10.255 | 3779 |
| 1731965220 | 10.395 | 0.21 | 2.01 | 10.44 | 10.44 | 10.199999 | 826 |
| 1731705960 | 10.19 | 0.08 | 0.79 | 10.21 | 10.21 | 9.928 | 1501 |
| 1731619560 | 10.11 | 0.6 | 6.29 | 10.5 | 10.5 | 9.842 | 8621 |
| 1731533160 | 9.512 | -0.4 | -4.05 | 9.5559999 | 9.624 | 9.512 | 1476 |
| 1731446820 | 9.914 | -0.28 | -2.76 | 10.164999 | 10.164999 | 9.914 | 154 |
| 1731360420 | 10.195 | 0.3 | 3.04 | 9.952 | 10.195 | 9.92 | 1425 |
| 1731101220 | 9.894 | -0.85 | -7.88 | 10.199999 | 10.199999 | 9.5 | 2055 |
| 1731014760 | 10.74 | -0.1 | -0.88 | 10.675 | 10.885 | 10.55 | 7427 |
| 1730928360 | 10.835 | 0.65 | 6.33 | 10.4 | 10.855 | 10.4 | 3445 |
| 1730841960 | 10.19 | -0.05 | -0.49 | 10.244999 | 10.305 | 10.17 | 1975 |
| 1730755560 | 10.24 | -0.16 | -1.54 | 10.435 | 10.44 | 10.24 | 3285 |
| 1730496360 | 10.4 | 0 | 0.00 | 10.39 | 10.4 | 10.39 | 130 |
| 1730409960 | 10.4 | 0.03 | 0.29 | 10.449999 | 10.449999 | 10.244999 | 473 |
| 1730323560 | 10.369999 | -0.04 | -0.34 | 10.425 | 10.425 | 10.19 | 1450 |
| 1730237160 | 10.404999 | -0.23 | -2.16 | 10.51 | 10.51 | 10.404999 | 250 |
| 1730150760 | 10.635 | 0.21 | 2.01 | 10.494999 | 10.635 | 10.315 | 3335 |
| 1729888020 | 10.425 | 0.15 | 1.41 | 10.225 | 10.48 | 10.225 | 317 |
| 1729801560 | 10.279999 | 0.04 | 0.44 | 10.135 | 10.279999 | 10.135 | 552 |
| 1729715160 | 10.235 | 0.04 | 0.44 | 10.25 | 10.25 | 10.235 | 61 |
| 1729628760 | 10.19 | -0.02 | -0.20 | 10.15 | 10.19 | 10.025 | 222 |
| 1729542360 | 10.21 | -0.05 | -0.49 | 10.18 | 10.27 | 10.17 | 113 |
| 1729283160 | 10.26 | 0.06 | 0.64 | 10.244999 | 10.26 | 10.145 | 1774 |
| 1729196760 | 10.195 | -0.11 | -1.02 | 10.365 | 10.365 | 10.105 | 1527 |
| 1729110360 | 10.3 | 0.19 | 1.88 | 9.962 | 10.35 | 9.962 | 2327 |
| 1729023960 | 10.11 | -0.07 | -0.69 | 10.135 | 10.235 | 10.095 | 11249 |
| 1728937620 | 10.18 | -0.1 | -0.97 | 10.279999 | 10.39 | 10.119999 | 1505 |
| 1728678360 | 10.279999 | 0.12 | 1.18 | 10.265 | 10.335 | 10.164999 | 663 |
| 1728591960 | 10.16 | 0.02 | 0.20 | 10.025 | 10.23 | 10.025 | 388 |
| 1728505560 | 10.14 | 0.18 | 1.81 | 10.01 | 10.154999 | 9.976 | 1694 |
| 1728419160 | 9.96 | -0.17 | -1.63 | 9.96 | 9.96 | 9.96 | 16 |
| 1728332760 | 10.125 | 0.07 | 0.75 | 10.119999 | 10.135 | 9.866 | 3861 |
| 1728073560 | 10.05 | 0.17 | 1.68 | 10.05 | 10.05 | 10.05 | 1 |
| 1727987220 | 9.884 | -0.22 | -2.19 | 9.906 | 10.07 | 9.884 | 541 |
| 1727900820 | 10.105 | 0.03 | 0.25 | 9.898 | 10.105 | 9.898 | 353 |
| 1727814420 | 10.08 | 0.07 | 0.75 | 9.864 | 10.085 | 9.864 | 351 |
| 1727728020 | 10.005 | -0.13 | -1.28 | 10.24 | 10.24 | 9.984 | 1422 |
| 1727468760 | 10.135 | 0.17 | 1.76 | 10.15 | 10.15 | 9.9499999 | 216 |
| 1727382360 | 9.96 | 0.04 | 0.36 | 10.085 | 10.085 | 9.96 | 4027 |
| 1727295960 | 9.924 | -0.13 | -1.30 | 9.932 | 9.932 | 9.924 | 105 |
| 1727209560 | 10.055 | 0.44 | 4.54 | 9.616 | 10.115 | 9.616 | 6138 |
| 1727123160 | 9.618 | -0.07 | -0.76 | 9.824 | 9.824 | 9.618 | 854 |
| 1726864020 | 9.692 | -0.1 | -1.04 | 9.788 | 9.788 | 9.692 | 654 |
| 1726777560 | 9.794 | 0.09 | 0.95 | 9.472 | 9.844 | 9.472 | 5357 |
| 1726691220 | 9.702 | 0.2 | 2.13 | 9.4979999 | 9.702 | 9.3379999 | 601 |
| 1726604760 | 9.5 | 0.34 | 3.71 | 9.156 | 9.5 | 9.156 | 126 |
| 1726518420 | 9.16 | -0.07 | -0.78 | 9.42 | 9.42 | 9.154 | 111 |
| 1726259160 | 9.2319999 | 0.13 | 1.47 | 9.2319999 | 9.2319999 | 9.2319999 | 70 |
| 1726172760 | 9.098 | -0.2 | -2.13 | 9.15 | 9.15 | 9.098 | 940 |
| 1726086360 | 9.2959999 | 0 | 0.00 | 9.2959999 | 9.2959999 | 9.2959999 | 0 |
| 1725999960 | 9.2959999 | -0.32 | -3.33 | 9.484 | 9.67 | 9.2959999 | 14615 |
| 1725913620 | 9.616 | 0.48 | 5.21 | 9.56 | 9.6199999 | 9.272 | 4469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
