Nsk Ltd (NSK)
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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.1 | 2.39234449761 | 4.18 | 4.24 | 4.1399999 | 102 | 4.17940887 | DE |
| 12 | -0.2 | -4.46428571429 | 4.48 | 4.62 | 4.12 | 498 | 4.34674083 | DE |
| 26 | -0.3199999 | -6.95651971645 | 4.5999999 | 4.88 | 4.12 | 968 | 4.54777728 | DE |
| 52 | -0.56 | -11.5702479339 | 4.84 | 5.3499999 | 4.12 | 665 | 4.62409028 | DE |
| 156 | -1.02 | -19.2452830189 | 5.3 | 5.3499999 | 4.12 | 627 | 4.627759 | DE |
| 260 | -1.02 | -19.2452830189 | 5.3 | 5.3499999 | 4.12 | 627 | 4.627759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733174820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732915620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732829220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732742820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732656420 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732570020 | 4.1399999 | -0.04 | -0.96 | 4.24 | 4.24 | 4.1399999 | 3 |
| 1732310820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1732224420 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1732138020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1732051620 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731965220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731706020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731619620 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731533220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731446820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731360420 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731101220 | 4.18 | 0.06 | 1.46 | 4.18 | 4.18 | 4.18 | 200 |
| 1731014760 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730928360 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730841960 | 4.12 | -0.22 | -5.07 | 4.12 | 4.12 | 4.12 | 216 |
| 1730755560 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1730496360 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1730409960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1730323560 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1730237160 | 4.34 | 0.08 | 1.88 | 4.34 | 4.34 | 4.34 | 18 |
| 1730150760 | 4.26 | 0.06 | 1.43 | 4.28 | 4.28 | 4.26 | 233 |
| 1729887960 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729801560 | 4.2 | -0.1 | -2.33 | 4.2 | 4.2 | 4.2 | 239 |
| 1729715160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729628760 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729542360 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729283160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729196760 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729110360 | 4.3 | -0.06 | -1.38 | 4.3 | 4.3 | 4.3 | 35 |
| 1729023960 | 4.36 | -0.24 | -5.22 | 4.36 | 4.38 | 4.36 | 4100 |
| 1728937620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728678420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728592020 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728505620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728419220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728332820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1728073620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1727987220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1727900820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1727814420 | 4.5999999 | -0.02 | -0.43 | 4.5999999 | 4.5999999 | 4.5999999 | 100 |
| 1727728020 | 4.62 | 0.14 | 3.12 | 4.62 | 4.62 | 4.62 | 108 |
| 1727468760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727382360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727295960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727209560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727123160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726863960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726777560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726691160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726604760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726518360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726259160 | 4.48 | -0.18 | -3.86 | 4.48 | 4.48 | 4.48 | 231 |
| 1726124400 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1726038000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725951600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725865200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725606000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725519600 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725433200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
