NorCom Information Technology GmbH & Co KGaA (NC5A)
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 | 0.09 | 2.88461538462 | 3.12 | 3.87 | 2.78 | 3581 | 3.44780999 | DE |
| 4 | 0.51 | 18.8888888889 | 2.7 | 5.22 | 2.7 | 5257 | 3.47860216 | DE |
| 12 | -1.48 | -31.5565031983 | 4.69 | 5.22 | 2.5299999 | 3371 | 3.4071692 | DE |
| 26 | -2.39 | -42.6785714286 | 5.6 | 6 | 2.5299999 | 2298 | 3.94070343 | DE |
| 52 | -3.14 | -49.4488188976 | 6.35 | 7.95 | 2.5299999 | 2189 | 5.23285966 | DE |
| 156 | -5.29 | -62.2352941176 | 8.5 | 15.5 | 2.5299999 | 2417 | 7.40874631 | DE |
| 260 | -13.39 | -80.6626506024 | 16.6 | 19.22 | 2.5299999 | 2707 | 8.61053311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.35 | -0.05 | -1.47 | 3.02 | 3.55 | 3.02 | 4333 |
| 1737667620 | 3.4 | -0.12 | -3.41 | 3.04 | 3.5 | 3.04 | 1388 |
| 1737581220 | 3.52 | -0.17 | -4.61 | 3.87 | 3.87 | 3.2799999 | 1054 |
| 1737494820 | 3.69 | 0.32 | 9.50 | 3.65 | 3.76 | 3.11 | 4842 |
| 1737408420 | 3.37 | 0.33 | 10.86 | 3 | 3.77 | 2.91 | 9541 |
| 1737149220 | 3.04 | -0.07 | -2.25 | 3.12 | 3.13 | 2.7799999 | 1079 |
| 1737062820 | 3.11 | -0.07 | -2.20 | 3.2 | 3.2 | 2.83 | 3952 |
| 1736976420 | 3.18 | -0.22 | -6.47 | 3.0299999 | 3.47 | 3.0299999 | 4826 |
| 1736890020 | 3.4 | 0 | 0.00 | 3.52 | 3.74 | 3.2799999 | 985 |
| 1736803620 | 3.4 | 0.11 | 3.34 | 3.2599999 | 3.87 | 3.21 | 2278 |
| 1736544420 | 3.29 | -0.72 | -17.96 | 3.63 | 4.0199999 | 3.25 | 6110 |
| 1736458020 | 4.01 | 0.6 | 17.60 | 3.83 | 4.0199999 | 3.31 | 1079 |
| 1736371620 | 3.41 | -0.15 | -4.21 | 3.76 | 3.76 | 3.41 | 203 |
| 1736285220 | 3.56 | -0.29 | -7.53 | 3.42 | 3.85 | 3.42 | 3542 |
| 1736198820 | 3.85 | -0.25 | -6.10 | 3.83 | 4.0999999 | 3.62 | 2913 |
| 1735939620 | 4.0999999 | 0.45 | 12.33 | 3.45 | 4.0999999 | 3.42 | 4686 |
| 1735853220 | 3.65 | 0.33 | 9.94 | 3.22 | 5.22 | 3.22 | 26552 |
| 1735594020 | 3.32 | 0.13 | 4.08 | 3.19 | 3.32 | 2.82 | 8620 |
| 1735334820 | 3.19 | 0.53 | 19.92 | 2.7 | 3.32 | 2.7 | 10975 |
| 1734989220 | 2.66 | 0.11 | 4.31 | 2.89 | 2.98 | 2.5299999 | 5274 |
| 1734730020 | 2.5499999 | -0.22 | -7.94 | 2.67 | 2.67 | 2.5499999 | 3591 |
| 1734643620 | 2.77 | -0.14 | -4.81 | 2.74 | 2.77 | 2.61 | 2579 |
| 1734557220 | 2.91 | 0.25 | 9.40 | 2.74 | 2.91 | 2.63 | 2702 |
| 1734470820 | 2.66 | -0.33 | -11.04 | 2.56 | 2.89 | 2.56 | 8810 |
| 1734384420 | 2.99 | 0.29 | 10.74 | 2.56 | 2.99 | 2.56 | 375 |
| 1734125220 | 2.7 | -0.07 | -2.53 | 2.75 | 2.7799999 | 2.7 | 1904 |
| 1734038820 | 2.77 | -0.23 | -7.67 | 2.85 | 3 | 2.75 | 3402 |
| 1733952420 | 3 | -0.14 | -4.46 | 3.14 | 3.14 | 2.86 | 1775 |
| 1733866020 | 3.14 | 0.13 | 4.32 | 2.7799999 | 3.14 | 2.7799999 | 1343 |
| 1733779620 | 3.0099999 | 0.11 | 3.79 | 3.29 | 3.29 | 2.7799999 | 1364 |
| 1733520420 | 2.9 | -0.18 | -5.84 | 3.21 | 3.21 | 2.89 | 3404 |
| 1733434020 | 3.08 | -0.26 | -7.78 | 3.29 | 3.29 | 2.89 | 6494 |
| 1733347620 | 3.34 | 0.16 | 5.03 | 3.3 | 3.34 | 2.94 | 3882 |
| 1733261220 | 3.18 | -0.04 | -1.24 | 3.43 | 3.43 | 3.18 | 2370 |
| 1733174820 | 3.22 | 0.04 | 1.26 | 3.44 | 3.44 | 3.22 | 596 |
| 1732915620 | 3.18 | 0.01 | 0.32 | 3.19 | 3.19 | 3.18 | 1410 |
| 1732829220 | 3.17 | -0.17 | -5.09 | 3.34 | 3.34 | 3.17 | 1339 |
| 1732742820 | 3.34 | -0.2 | -5.65 | 3.51 | 3.51 | 3.24 | 4900 |
| 1732656420 | 3.54 | 0.2 | 5.99 | 3.81 | 3.81 | 3.35 | 2954 |
| 1732570020 | 3.34 | -0.4 | -10.70 | 3.34 | 3.85 | 3.34 | 2500 |
| 1732310820 | 3.74 | 0.35 | 10.32 | 3.39 | 3.74 | 3.39 | 2485 |
| 1732224420 | 3.39 | -0.67 | -16.50 | 3.78 | 3.8 | 3.39 | 2436 |
| 1732138020 | 4.0599999 | 0.16 | 4.10 | 4.07 | 4.07 | 4.0599999 | 2926 |
| 1732051620 | 3.9 | 0.12 | 3.17 | 4.37 | 4.54 | 3.83 | 613 |
| 1731965220 | 3.78 | -0.33 | -8.03 | 4.15 | 4.15 | 3.78 | 2321 |
| 1731705960 | 4.11 | 0.02 | 0.49 | 4.0599999 | 4.11 | 4.01 | 1079 |
| 1731619560 | 4.09 | -0.07 | -1.68 | 4.12 | 4.12 | 4.09 | 1330 |
| 1731533160 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 750 |
| 1731446820 | 4.17 | -0.36 | -7.95 | 4.23 | 4.33 | 4.17 | 842 |
| 1731360420 | 4.53 | 0.41 | 9.95 | 4.12 | 4.53 | 4.12 | 1405 |
| 1731101220 | 4.12 | 0 | 0.00 | 4.23 | 4.23 | 4.12 | 1155 |
| 1731014760 | 4.12 | -0.47 | -10.24 | 4.2699999 | 4.2699999 | 4.12 | 2788 |
| 1730928360 | 4.59 | -0.16 | -3.37 | 4.49 | 4.59 | 4.23 | 3610 |
| 1730841960 | 4.75 | 0.34 | 7.71 | 4.5199999 | 4.75 | 4.3099999 | 3422 |
| 1730755560 | 4.41 | 0 | 0.00 | 4.5 | 4.69 | 4.41 | 625 |
| 1730496360 | 4.41 | -0.28 | -5.97 | 4.69 | 4.69 | 4.41 | 10 |
| 1730409960 | 4.69 | 0.14 | 3.08 | 4.69 | 4.69 | 4.54 | 102 |
| 1730323560 | 4.55 | -0.45 | -9.00 | 4.69 | 4.69 | 4.54 | 393 |
| 1730237160 | 5 | -0.28 | -5.30 | 5.0199999 | 5.0199999 | 4.41 | 439 |
| 1730150760 | 5.28 | 0.3 | 6.02 | 4.48 | 5.28 | 4.48 | 1178 |
| 1729888020 | 4.98 | 0.23 | 4.84 | 4.7699999 | 4.98 | 4.76 | 1358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
