News Corp (NC0B)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.59880239521 | 33.4 | 33.4 | 33.4 | 200 | 33.4 | DE |
| 4 | 3.6 | 12 | 30 | 33.4 | 29 | 435 | 31.16147164 | DE |
| 12 | 3 | 9.80392156863 | 30.6 | 33.4 | 29 | 270 | 30.92032806 | DE |
| 26 | 7.8 | 30.2325581395 | 25.8 | 33.4 | 24.8 | 233 | 28.39862106 | DE |
| 52 | 8 | 31.25 | 25.6 | 33.4 | 22.6 | 228 | 26.85469148 | DE |
| 156 | 13.4 | 66.3366336634 | 20.2 | 33.4 | 18.899999 | 302 | 24.97640771 | DE |
| 260 | 13.4 | 66.3366336634 | 20.2 | 33.4 | 18.899999 | 302 | 24.97640771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 250 |
| 1739914020 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 150 |
| 1739827620 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1739568420 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1739482020 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1739395620 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1739309220 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1739222820 | 33.4 | 1.8 | 5.70 | 33.2 | 33.4 | 32.6 | 122 |
| 1738963620 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1738877220 | 31.6 | -0.2 | -0.63 | 33 | 33 | 31.2 | 1404 |
| 1738790820 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1738704420 | 31.8 | 1.2 | 3.92 | 30.6 | 31.8 | 30.6 | 10 |
| 1738618020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 1 |
| 1738358820 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1738272420 | 30.6 | 0.2 | 0.66 | 30.6 | 30.6 | 30.6 | 1 |
| 1738186020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1738099620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1738013220 | 30.4 | 0.4 | 1.33 | 29 | 30.4 | 29 | 1264 |
| 1737754020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737667620 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 712 |
| 1737581220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1737494820 | 29.8 | 0.8 | 2.76 | 29.8 | 29.8 | 29.8 | 250 |
| 1737408420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737149220 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737062820 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736976420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736890020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736803620 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 20 |
| 1736544420 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1736458020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1736371620 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1736285220 | 29.2 | -0.2 | -0.68 | 29.2 | 29.2 | 29.2 | 5 |
| 1736198820 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1735939620 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 29.4 | 1 |
| 1735853220 | 29.6 | 0.2 | 0.68 | 29.6 | 29.6 | 29.6 | 1 |
| 1735594020 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1735334820 | 29.4 | -0.4 | -1.34 | 29.4 | 29.4 | 29.4 | 37 |
| 1734989220 | 29.8 | -0.6 | -1.97 | 29.6 | 29.8 | 29.6 | 277 |
| 1734730020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734643620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734557220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734470820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734384420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734125220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734038820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1733952420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1733866020 | 30.4 | -0.2 | -0.65 | 30.4 | 30.4 | 30.4 | 250 |
| 1733779620 | 30.6 | 0 | 0.00 | 30.8 | 30.8 | 30.6 | 2 |
| 1733520420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733434020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733347620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733261220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733174820 | 30.6 | 0.2 | 0.66 | 30.6 | 30.6 | 30.4 | 364 |
| 1732915620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732829220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732742820 | 30.4 | -0.2 | -0.65 | 30.4 | 30.4 | 30.4 | 12 |
| 1732656420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1732570020 | 30.6 | 0 | 0.00 | 30.8 | 30.8 | 30.6 | 7 |
| 1732310820 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1732224420 | 30.6 | 1.4 | 4.79 | 30.2 | 30.6 | 30.2 | 232 |
| 1732138020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
