NSI NV (N4RN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.12 | -0.616016427105 | 19.48 | 20.1 | 19.48 | 593 | 19.68659118 | DE |
| 12 | 0.82 | 4.42286947141 | 18.54 | 20.1 | 17.16 | 406 | 19.41262033 | DE |
| 26 | 0.42 | 2.21752903907 | 18.94 | 20.1 | 17.16 | 399 | 19.35221614 | DE |
| 52 | 0.56 | 2.97872340426 | 18.8 | 20.1 | 16.76 | 562 | 18.51335705 | DE |
| 156 | 0.56 | 2.97872340426 | 18.8 | 20.1 | 16.76 | 562 | 18.51335705 | DE |
| 260 | 0.56 | 2.97872340426 | 18.8 | 20.1 | 16.76 | 562 | 18.51335705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718915220 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718828820 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718742420 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718656020 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718396820 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718310420 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718224020 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718137620 | 19.68 | 0.14 | 0.72 | 19.72 | 19.72 | 19.68 | 1422 |
| 1718051220 | 19.54 | -0.46 | -2.30 | 19.54 | 19.54 | 19.54 | 1 |
| 1717792020 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1 |
| 1717705620 | 20 | -0.1 | -0.50 | 20 | 20 | 20 | 155 |
| 1717619220 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1717532820 | 20.1 | 0.34 | 1.72 | 20.1 | 20.1 | 20.1 | 140 |
| 1717446420 | 19.76 | -0.1 | -0.50 | 19.6 | 19.76 | 19.6 | 1393 |
| 1717187220 | 19.86 | 0.38 | 1.95 | 19.86 | 19.86 | 19.86 | 40 |
| 1717100820 | 19.48 | 0.18 | 0.93 | 19.48 | 19.48 | 19.48 | 1000 |
| 1717014420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1716928020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1716841620 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1716582420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1716496020 | 19.3 | -0.26 | -1.33 | 19.3 | 19.3 | 19.3 | 1 |
| 1716409620 | 19.559999 | 0 | 0.00 | 19.559999 | 19.559999 | 19.559999 | 0 |
| 1716323220 | 19.559999 | 0 | 0.00 | 19.559999 | 19.559999 | 19.559999 | 0 |
| 1716236820 | 19.559999 | 0 | 0.00 | 19.559999 | 19.559999 | 19.559999 | 0 |
| 1715977620 | 19.559999 | 0 | 0.00 | 19.559999 | 19.559999 | 19.559999 | 0 |
| 1715891220 | 19.559999 | -0.44 | -2.20 | 19.559999 | 19.559999 | 19.54 | 1439 |
| 1715804760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1715718360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1715631960 | 20 | -0.1 | -0.50 | 20 | 20 | 20 | 50 |
| 1715372820 | 20.1 | 0.84 | 4.36 | 20 | 20.1 | 20 | 1275 |
| 1715286420 | 19.26 | 0.38 | 2.01 | 19.26 | 19.26 | 19.26 | 1 |
| 1715200020 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1715113620 | 18.88 | 0.4 | 2.16 | 18.739999 | 18.899999 | 18.739999 | 805 |
| 1715027220 | 18.48 | 0.66 | 3.70 | 18.48 | 18.48 | 18.48 | 110 |
| 1714767960 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1714681560 | 17.82 | 0.34 | 1.95 | 17.82 | 17.82 | 17.82 | 200 |
| 1714508820 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1714422420 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1714163220 | 17.48 | 0.32 | 1.86 | 17.48 | 17.48 | 17.48 | 174 |
| 1714076760 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1713990360 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1713903960 | 17.16 | -0.82 | -4.56 | 17.28 | 17.28 | 17.16 | 127 |
| 1713817560 | 17.98 | 0.48 | 2.74 | 17.98 | 17.98 | 17.98 | 300 |
| 1713558420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713472020 | 17.5 | -0.88 | -4.79 | 17.5 | 17.5 | 17.5 | 96 |
| 1713385560 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1713299160 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1713212760 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1712953560 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1712867160 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1712780760 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1712694360 | 18.38 | -0.16 | -0.86 | 18.38 | 18.38 | 18.38 | 5 |
| 1712607960 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 1 |
| 1712348760 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1712262360 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1712175960 | 18.54 | -0.42 | -2.22 | 18.54 | 18.54 | 18.54 | 187 |
| 1712093160 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1711661160 | 18.96 | -0.08 | -0.42 | 18.96 | 18.96 | 18.96 | 204 |
| 1711574820 | 19.04 | -0.22 | -1.14 | 19.059999 | 19.059999 | 19.04 | 520 |
| 1711488360 | 19.26 | 0.1 | 0.52 | 19.26 | 19.26 | 19.26 | 170 |
| 1711401960 | 19.16 | -0.1 | -0.52 | 19.16 | 19.16 | 19.16 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
