Nexon Co Ltd (7NX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.3 | 19.3 | 19.3 | 2 | 19.3 | DE |
| 4 | 2.3 | 13.5294117647 | 17 | 19.3 | 17 | 232 | 17.63697318 | DE |
| 12 | 3.8 | 24.5161290323 | 15.5 | 19.3 | 14.3 | 228 | 16.51686424 | DE |
| 26 | 5.1 | 35.9154929577 | 14.2 | 19.5 | 14 | 248 | 16.71611615 | DE |
| 52 | 0.7 | 3.76344086022 | 18.6 | 21 | 14 | 211 | 17.08600663 | DE |
| 156 | 0.7 | 3.76344086022 | 18.6 | 21 | 14 | 211 | 17.08600663 | DE |
| 260 | 0.7 | 3.76344086022 | 18.6 | 21 | 14 | 211 | 17.08600663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721334360 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721247960 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721161560 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721075160 | 19.3 | 0.3 | 1.58 | 19.3 | 19.3 | 19.3 | 2 |
| 1720815960 | 19 | -0.2 | -1.04 | 19 | 19 | 19 | 40 |
| 1720729560 | 19.2 | 0.5 | 2.67 | 19.2 | 19.2 | 19.2 | 29 |
| 1720643220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 235 |
| 1720556760 | 18.7 | 0.5 | 2.75 | 18.7 | 18.7 | 18.7 | 50 |
| 1720470360 | 18.2 | 0.4 | 2.25 | 18.2 | 18.2 | 18.2 | 175 |
| 1720211220 | 17.8 | 0.5 | 2.89 | 17.8 | 17.8 | 17.8 | 40 |
| 1720124820 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1720038420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1719952020 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1719865620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1719606420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 50 |
| 1719520020 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1719433620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1719347220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1719260820 | 17.3 | 0.7 | 4.22 | 17 | 17.399999 | 17 | 1467 |
| 1719001620 | 16.6 | 0.1 | 0.61 | 16.6 | 16.6 | 16.6 | 450 |
| 1718915160 | 16.5 | -0.4 | -2.37 | 16.5 | 16.5 | 16.5 | 101 |
| 1718828820 | 16.899999 | -0.4 | -2.31 | 16.899999 | 16.899999 | 16.899999 | 2 |
| 1718742360 | 17.3 | 0.6 | 3.59 | 17.3 | 17.3 | 17.3 | 200 |
| 1718656020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1718396820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1718310420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1718224020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1718137620 | 16.7 | 0.5 | 3.09 | 16.3 | 16.7 | 16.3 | 120 |
| 1718051220 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1717792020 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 155 |
| 1717705620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1717619220 | 16 | -0.1 | -0.62 | 16 | 16 | 16 | 3 |
| 1717532820 | 16.1 | 0.2 | 1.26 | 16.1 | 16.1 | 16.1 | 120 |
| 1717446420 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1717187220 | 15.9 | 0.4 | 2.58 | 15.9 | 15.9 | 15.9 | 100 |
| 1717100820 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1717014420 | 15.5 | 1.2 | 8.39 | 15.6 | 15.6 | 15.5 | 54 |
| 1716927960 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716841560 | 14.3 | -1.1 | -7.14 | 14.3 | 14.3 | 14.3 | 1 |
| 1716582360 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1716495960 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1716409560 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1716323160 | 15.4 | -0.3 | -1.91 | 15.6 | 15.6 | 15 | 1771 |
| 1716236760 | 15.7 | 0.1 | 0.64 | 15.7 | 15.7 | 15.7 | 10 |
| 1715977620 | 15.6 | -0.2 | -1.27 | 15.5 | 15.6 | 15.5 | 31 |
| 1715891220 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 2 |
| 1715804820 | 16 | -0.4 | -2.44 | 16 | 16.2 | 16 | 229 |
| 1715718420 | 16.399999 | 0.9 | 5.81 | 15.8 | 17 | 15.8 | 589 |
| 1715632020 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715372820 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715286420 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715200020 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715113620 | 15.5 | 0.4 | 2.65 | 15.5 | 15.5 | 15.5 | 129 |
| 1715027160 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714767960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714681560 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714508760 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714422360 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714163160 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714076760 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1713990360 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1713903960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1713817560 | 15.1 | 0.7 | 4.86 | 15.1 | 15.1 | 15.1 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
