Nexity SA (NQ9)
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 | -0.115 | -1.27919911012 | 8.99 | 9.125 | 8.36 | 2195 | 8.64758407 | DE |
| 4 | -4.285 | -32.5607902736 | 13.16 | 13.16 | 8.36 | 1809 | 9.80995096 | DE |
| 12 | -0.885 | -9.06762295082 | 9.76 | 13.16 | 8.36 | 1336 | 10.48648652 | DE |
| 26 | -8.125 | -47.7941176471 | 17 | 17.17 | 8.36 | 1271 | 11.09591847 | DE |
| 52 | -6.245 | -41.3029100529 | 15.12 | 17.29 | 8.36 | 1057 | 11.98269949 | DE |
| 156 | -6.245 | -41.3029100529 | 15.12 | 17.29 | 8.36 | 1057 | 11.98269949 | DE |
| 260 | -6.245 | -41.3029100529 | 15.12 | 17.29 | 8.36 | 1057 | 11.98269949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 9 | 0.2 | 2.27 | 8.695 | 9.05 | 8.485 | 7266 |
| 1719865620 | 8.8 | 0.44 | 5.26 | 8.445 | 9.125 | 8.445 | 1306 |
| 1719606420 | 8.36 | -0.25 | -2.85 | 8.64 | 8.64 | 8.36 | 3371 |
| 1719520020 | 8.605 | -0.34 | -3.75 | 8.645 | 8.645 | 8.47 | 2780 |
| 1719433620 | 8.94 | 0.33 | 3.89 | 8.91 | 8.965 | 8.715 | 3100 |
| 1719347160 | 8.605 | -0.27 | -3.04 | 8.99 | 8.99 | 8.605 | 416 |
| 1719260820 | 8.875 | -0.33 | -3.53 | 8.875 | 8.875 | 8.875 | 2 |
| 1719001560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1718915160 | 9.1999999 | 0.52 | 6.05 | 9.05 | 9.1999999 | 9.05 | 3124 |
| 1718828820 | 8.675 | -0.44 | -4.77 | 9.025 | 9.025 | 8.675 | 2427 |
| 1718742360 | 9.11 | -0.2 | -2.15 | 9.4 | 9.4 | 9.11 | 441 |
| 1718656020 | 9.31 | 0.23 | 2.53 | 9.14 | 9.33 | 9.14 | 5225 |
| 1718396820 | 9.08 | -1.27 | -12.27 | 10.02 | 10.02 | 9.08 | 1404 |
| 1718310420 | 10.35 | -0.72 | -6.50 | 10.699999 | 10.71 | 10.279999 | 1878 |
| 1718224020 | 11.07 | 0.41 | 3.85 | 10.83 | 11.07 | 10.83 | 57 |
| 1718137620 | 10.66 | -0.83 | -7.22 | 10.99 | 10.99 | 10.66 | 1490 |
| 1718051220 | 11.49 | -0.5 | -4.17 | 11.91 | 11.91 | 11.49 | 921 |
| 1717792020 | 11.99 | -0.33 | -2.68 | 12.05 | 12.05 | 11.99 | 321 |
| 1717705620 | 12.32 | -0.27 | -2.14 | 12.75 | 12.75 | 12.32 | 3817 |
| 1717619220 | 12.59 | -0.53 | -4.04 | 13.12 | 13.12 | 12.5 | 739 |
| 1717532820 | 13.12 | 0.26 | 2.02 | 13.16 | 13.16 | 13.11 | 1549 |
| 1717446420 | 12.86 | 0.46 | 3.71 | 12.64 | 12.86 | 12.51 | 418 |
| 1717187220 | 12.4 | 0.16 | 1.31 | 12.2 | 12.4 | 12.18 | 948 |
| 1717100820 | 12.24 | 0.14 | 1.16 | 11.96 | 12.24 | 11.96 | 1395 |
| 1717014420 | 12.1 | -0.21 | -1.71 | 12.1 | 12.1 | 12.1 | 98 |
| 1716928020 | 12.31 | 0.45 | 3.79 | 12.3 | 12.37 | 12.29 | 889 |
| 1716841560 | 11.86 | -0.33 | -2.71 | 12.08 | 12.09 | 11.83 | 2001 |
| 1716582420 | 12.19 | -0.35 | -2.79 | 12.32 | 12.34 | 12.19 | 622 |
| 1716496020 | 12.54 | 0.28 | 2.28 | 12.47 | 12.54 | 12.47 | 61 |
| 1716409620 | 12.26 | -0.05 | -0.41 | 12.26 | 12.26 | 12.26 | 900 |
| 1716323160 | 12.31 | -0.09 | -0.73 | 12.24 | 12.31 | 12.24 | 380 |
| 1716236760 | 12.4 | 0.3 | 2.48 | 12.16 | 12.43 | 12.16 | 1377 |
| 1715977620 | 12.1 | 0.06 | 0.50 | 12.21 | 12.24 | 12.05 | 4633 |
| 1715891220 | 12.04 | 0.01 | 0.08 | 12.15 | 12.15 | 12.04 | 124 |
| 1715804820 | 12.03 | 0.04 | 0.33 | 11.96 | 12.04 | 11.92 | 2185 |
| 1715718420 | 11.99 | 0.19 | 1.61 | 11.97 | 11.99 | 11.96 | 670 |
| 1715631960 | 11.8 | 0.33 | 2.88 | 11.53 | 11.8 | 11.49 | 392 |
| 1715372820 | 11.47 | 0.16 | 1.41 | 11.71 | 11.72 | 11.47 | 789 |
| 1715286420 | 11.31 | -0.14 | -1.22 | 11.48 | 11.48 | 11.31 | 1367 |
| 1715200020 | 11.45 | 0.32 | 2.88 | 11.29 | 11.45 | 11.29 | 510 |
| 1715113620 | 11.13 | 0.11 | 1.00 | 11.15 | 11.15 | 11.13 | 105 |
| 1715027220 | 11.02 | 0.26 | 2.42 | 11.07 | 11.15 | 11.02 | 3575 |
| 1714767960 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1714681560 | 10.76 | 0.21 | 1.99 | 10.64 | 10.76 | 10.64 | 399 |
| 1714508820 | 10.55 | 0.01 | 0.09 | 10.699999 | 10.699999 | 10.55 | 210 |
| 1714422420 | 10.539999 | 0.39 | 3.84 | 10.539999 | 10.539999 | 10.539999 | 94 |
| 1714163220 | 10.15 | 0.48 | 4.96 | 10.119999 | 10.369999 | 9.94 | 1245 |
| 1714076820 | 9.67 | 0.05 | 0.57 | 9.67 | 9.67 | 9.67 | 40 |
| 1713990420 | 9.615 | 0.21 | 2.23 | 9.76 | 9.76 | 9.615 | 110 |
| 1713904020 | 9.4049999 | 0 | 0.00 | 9.4049999 | 9.4049999 | 9.4049999 | 0 |
| 1713817620 | 9.4049999 | 0 | 0.00 | 9.4049999 | 9.4049999 | 9.4049999 | 0 |
| 1713558420 | 9.4049999 | -0.27 | -2.79 | 9.425 | 9.425 | 9.4049999 | 54 |
| 1713472020 | 9.675 | 0 | 0.00 | 9.675 | 9.675 | 9.675 | 2 |
| 1713385620 | 9.675 | 0.12 | 1.20 | 9.465 | 9.675 | 9.46 | 607 |
| 1713299220 | 9.56 | -0.12 | -1.19 | 9.3249999 | 9.56 | 9.3249999 | 1041 |
| 1713212820 | 9.675 | -0.36 | -3.64 | 9.73 | 9.73 | 9.585 | 5297 |
| 1712953620 | 10.039999 | 0.12 | 1.21 | 10.09 | 10.09 | 10.039999 | 692 |
| 1712867220 | 9.92 | -0.32 | -3.13 | 9.965 | 9.965 | 9.7799999 | 2506 |
| 1712780760 | 10.24 | 0.26 | 2.61 | 10.32 | 10.32 | 10.17 | 392 |
| 1712694360 | 9.98 | 0.12 | 1.22 | 9.76 | 10.1 | 9.76 | 2977 |
| 1712607960 | 9.86 | 0.13 | 1.34 | 9.675 | 9.89 | 9.67 | 1429 |
| 1712348820 | 9.73 | 0.17 | 1.78 | 9.625 | 9.73 | 9.5399999 | 925 |
| 1712262360 | 9.56 | -0.06 | -0.57 | 9.67 | 9.91 | 9.56 | 392 |
| 1712175960 | 9.615 | 0.33 | 3.55 | 9.89 | 9.89 | 9.615 | 484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
