Spark New Zealand Limited (NZT)
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 | -0.09 | -6.52173913043 | 1.38 | 1.38 | 1.23 | 46631 | 1.33496013 | DE |
| 4 | -0.32 | -19.8757763975 | 1.61 | 1.65 | 1.23 | 15630 | 1.35316882 | DE |
| 12 | -0.26 | -16.7741935484 | 1.55 | 1.8 | 1.23 | 8737 | 1.42898143 | DE |
| 26 | -0.75 | -36.7647058824 | 2.04 | 2.12 | 1.23 | 5869 | 1.55570391 | DE |
| 52 | -1.55 | -54.5774647887 | 2.84 | 2.94 | 1.23 | 4594 | 1.8040167 | DE |
| 156 | -1.51 | -53.9285714286 | 2.8 | 3.06 | 1.23 | 3831 | 1.89212828 | DE |
| 260 | -1.51 | -53.9285714286 | 2.8 | 3.06 | 1.23 | 3831 | 1.89212828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.25 | 0.01 | 0.81 | 1.23 | 1.3 | 1.23 | 8896 |
| 1740691620 | 1.24 | 0.01 | 0.81 | 1.23 | 1.26 | 1.23 | 3212 |
| 1740605220 | 1.23 | -0.03 | -2.38 | 1.23 | 1.23 | 1.23 | 3000 |
| 1740518820 | 1.26 | -0.07 | -5.26 | 1.27 | 1.3 | 1.26 | 42254 |
| 1740432420 | 1.33 | -0.03 | -2.21 | 1.33 | 1.33 | 1.29 | 27911 |
| 1740173220 | 1.36 | -0.24 | -15.00 | 1.3799999 | 1.3799999 | 1.32 | 156778 |
| 1740086820 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1740000420 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1739914020 | 1.6 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6 | 3496 |
| 1739827620 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 8 |
| 1739568420 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.58 | 3407 |
| 1739482020 | 1.58 | -0.01 | -0.63 | 1.57 | 1.58 | 1.57 | 1620 |
| 1739395620 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1739309220 | 1.59 | -0.04 | -2.45 | 1.59 | 1.59 | 1.59 | 66 |
| 1739222820 | 1.6299999 | 0.06 | 3.82 | 1.59 | 1.6299999 | 1.59 | 4000 |
| 1738963620 | 1.57 | 0.01 | 0.64 | 1.61 | 1.61 | 1.57 | 16 |
| 1738877220 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1738790820 | 1.56 | -0.04 | -2.50 | 1.56 | 1.56 | 1.56 | 500 |
| 1738704420 | 1.6 | 0.02 | 1.27 | 1.56 | 1.6 | 1.56 | 801 |
| 1738618020 | 1.58 | -0.03 | -1.86 | 1.58 | 1.58 | 1.54 | 1018 |
| 1738358820 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 2000 |
| 1738272420 | 1.6 | 0.04 | 2.56 | 1.6 | 1.6 | 1.6 | 20754 |
| 1738186020 | 1.56 | -0.02 | -1.27 | 1.61 | 1.61 | 1.56 | 4300 |
| 1738099620 | 1.58 | -0.01 | -0.63 | 1.59 | 1.59 | 1.55 | 1710 |
| 1738013220 | 1.59 | -0.04 | -2.45 | 1.59 | 1.59 | 1.59 | 3139 |
| 1737754020 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737667620 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.6299999 | 1.6299999 | 25 |
| 1737581220 | 1.66 | 0.04 | 2.47 | 1.61 | 1.66 | 1.61 | 2230 |
| 1737494820 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737408420 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737149220 | 1.62 | 0 | 0.00 | 1.6299999 | 1.66 | 1.62 | 5216 |
| 1737062820 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.62 | 1 |
| 1736976420 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 13 |
| 1736890020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736803620 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.6 | 5000 |
| 1736544420 | 1.59 | -0.04 | -2.45 | 1.58 | 1.59 | 1.58 | 934 |
| 1736458020 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.6299999 | 1.6299999 | 1000 |
| 1736371620 | 1.6 | 0.04 | 2.56 | 1.6 | 1.6 | 1.6 | 2000 |
| 1736285220 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.56 | 16 |
| 1736198820 | 1.62 | 0.05 | 3.18 | 1.58 | 1.8 | 1.58 | 28800 |
| 1735939620 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.55 | 3451 |
| 1735853220 | 1.56 | 0.05 | 3.31 | 1.53 | 1.6 | 1.53 | 5118 |
| 1735594020 | 1.51 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.51 | 12263 |
| 1735334820 | 1.51 | 0 | 0.00 | 1.53 | 1.56 | 1.51 | 7000 |
| 1734989220 | 1.51 | -0.04 | -2.58 | 1.59 | 1.6 | 1.51 | 4930 |
| 1734730020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1734643620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1734557220 | 1.55 | -0.06 | -3.73 | 1.55 | 1.55 | 1.55 | 1000 |
| 1734470820 | 1.61 | 0.03 | 1.90 | 1.57 | 1.61 | 1.55 | 1886 |
| 1734384420 | 1.58 | -0.02 | -1.25 | 1.6299999 | 1.6299999 | 1.58 | 513 |
| 1734125220 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1734038820 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733952420 | 1.6 | 0.09 | 5.96 | 1.58 | 1.6 | 1.58 | 2500 |
| 1733866020 | 1.51 | -0.04 | -2.58 | 1.51 | 1.51 | 1.51 | 2 |
| 1733779620 | 1.55 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.48 | 11792 |
| 1733520420 | 1.55 | -0.06 | -3.73 | 1.55 | 1.55 | 1.55 | 3 |
| 1733434020 | 1.61 | 0.03 | 1.90 | 1.61 | 1.61 | 1.61 | 100 |
| 1733347620 | 1.58 | -0.01 | -0.63 | 1.58 | 1.58 | 1.58 | 3000 |
| 1733261220 | 1.59 | -0.07 | -4.22 | 1.59 | 1.59 | 1.59 | 801 |
| 1733174820 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
