Nestle (PK) (NSRGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.708 | 0.708 | 100 | 103.53 | 99.4 | 13204 | 100.31832595 | CS |
| 4 | 8.908 | 9.7037037037 | 91.8 | 103.53 | 89.03 | 13420 | 97.95081598 | CS |
| 12 | 20.088 | 24.916894071 | 80.62 | 103.53 | 79.55 | 34704 | 85.32912212 | CS |
| 26 | -1.152 | -1.13096406833 | 101.86 | 103.802 | 79.55 | 61456 | 91.68940613 | CS |
| 52 | -7.042 | -6.53549883991 | 107.75 | 110.96 | 79.55 | 54458 | 97.72758044 | CS |
| 156 | -19.322 | -16.0976422561 | 120.03 | 134 | 79.55 | 27720 | 103.48759131 | CS |
| 260 | 16.508 | 19.6057007126 | 84.2 | 143.918 | 79.55 | 26470 | 108.78740466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 100.708 | 0.37 | 0.37 | 99.83 | 101.088 | 99.49 | 4593 |
| 1741901340 | 100.335 | 0.58 | 0.58 | 99.78 | 101.144 | 99.56 | 38019 |
| 1741814940 | 99.754 | -0.79 | -0.78 | 101.56 | 101.96 | 99.4 | 18455 |
| 1741728480 | 100.542 | -1.27 | -1.25 | 102.42 | 102.42 | 99.508 | 3272 |
| 1741641600 | 101.8145 | 0.14 | 0.14 | 101.7 | 103.53 | 101.58 | 3882 |
| 1741386000 | 101.672 | 2.28 | 2.30 | 100 | 103.19 | 100 | 2394 |
| 1741300140 | 99.3889 | 0.98 | 0.99 | 98.314 | 100.068 | 98.314 | 6573 |
| 1741213440 | 98.41 | -2.27 | -2.25 | 100.36 | 100.36 | 97.94 | 7553 |
| 1741126800 | 100.68 | 1.82 | 1.84 | 100 | 101.8 | 98.912 | 66048 |
| 1741040760 | 98.86 | 2.84 | 2.96 | 97.25 | 99.306 | 96.84 | 3797 |
| 1740781260 | 96.02 | -0.44 | -0.45 | 96.23 | 97 | 95.09 | 15550 |
| 1740695340 | 96.458 | -1.1 | -1.13 | 97 | 97.12 | 96.214 | 12209 |
| 1740608400 | 97.56 | -1.5 | -1.51 | 98.826 | 99.1 | 97.53 | 5425 |
| 1740522480 | 99.06 | 1.24 | 1.26 | 98.59 | 99.98 | 98.27 | 8120 |
| 1740435600 | 97.8235 | 4.6 | 4.93 | 95.9 | 98.264 | 95.9 | 15843 |
| 1740176400 | 93.226 | 2.21 | 2.43 | 93 | 94.9403 | 92.24 | 6887 |
| 1740090480 | 91.015 | -0.19 | -0.20 | 89.03 | 91.7942 | 89.03 | 12214 |
| 1740003960 | 91.2 | 0.1 | 0.11 | 89.28 | 91.735 | 89.28 | 3535 |
| 1739917740 | 91.1 | -0.57 | -0.62 | 90.69 | 91.998 | 90.454 | 17763 |
| 1739572020 | 91.67 | -0.73 | -0.79 | 91.8 | 93.0101 | 90.84 | 7443 |
| 1739485320 | 92.4 | 5.9 | 6.82 | 90.75 | 93.324 | 90.75 | 28315 |
| 1739398920 | 86.5 | 0.64 | 0.74 | 86.015 | 86.77 | 85.7 | 3838 |
| 1739312940 | 85.8605 | 0.92 | 1.08 | 85.58 | 86.19 | 85.06 | 2418 |
| 1739226000 | 84.94 | -0.01 | -0.01 | 84.3 | 85.566 | 84.3 | 9115 |
| 1738967160 | 84.952 | -0.03 | -0.04 | 84.28 | 85.8 | 84.28 | 213707 |
| 1738880400 | 84.984 | -0.87 | -1.01 | 85.35 | 86.16 | 84.3 | 6741 |
| 1738794000 | 85.85 | 0.27 | 0.31 | 84.83 | 85.87 | 84.83 | 13273 |
| 1738708080 | 85.582 | 0.43 | 0.51 | 84.676 | 85.864 | 84.676 | 3136 |
| 1738621740 | 85.15 | 0.19 | 0.22 | 83.33 | 85.65 | 83.33 | 12471 |
| 1738362000 | 84.96 | -1.63 | -1.88 | 85.3 | 85.786 | 84.78 | 11394 |
| 1738276080 | 86.59 | 0.63 | 0.74 | 86.2518 | 86.982 | 86.24 | 7399 |
| 1738189740 | 85.958 | -0.5 | -0.58 | 85.84 | 86.84 | 85.746 | 56239 |
| 1738103280 | 86.46 | 0.35 | 0.41 | 85.282 | 87.17 | 85.17 | 11716 |
| 1738016820 | 86.11 | 3.12 | 3.76 | 84 | 86.68 | 83.85 | 182199 |
| 1737757440 | 82.99 | 0.44 | 0.53 | 81.7 | 83.132 | 81.7 | 14740 |
| 1737671220 | 82.55 | 0.79 | 0.96 | 82.09 | 82.566 | 81.6167 | 15284 |
| 1737584640 | 81.7631 | -1.23 | -1.48 | 82.1 | 82.582 | 81.05 | 12392 |
| 1737498540 | 82.99 | 1.89 | 2.33 | 81.25 | 83.01 | 80.75 | 41294 |
| 1737152880 | 81.1 | -0.24 | -0.30 | 81.35 | 81.946 | 80.4 | 58746 |
| 1737066420 | 81.342 | 0.26 | 0.32 | 79.855 | 81.6175 | 79.55 | 20617 |
| 1736979720 | 81.086 | -0.12 | -0.15 | 81.64 | 81.64 | 80.22 | 18830 |
| 1736893380 | 81.21 | -0.16 | -0.20 | 80.2 | 81.984 | 80.2 | 7077 |
| 1736806800 | 81.37 | 1.02 | 1.27 | 81.14 | 81.53 | 79.835 | 210578 |
| 1736547720 | 80.35 | -2.4 | -2.91 | 80.6 | 82.14 | 80.282 | 46398 |
| 1736375340 | 82.7549 | 0.39 | 0.48 | 82.32 | 82.7844 | 81.28 | 371230 |
| 1736288940 | 82.36 | 0.61 | 0.75 | 80.85 | 84.176 | 80.6 | 57673 |
| 1736202360 | 81.75 | 0.15 | 0.18 | 80.205 | 82.386 | 80.205 | 41647 |
| 1735942980 | 81.6 | -0.3 | -0.37 | 82.424 | 82.5 | 81 | 10712 |
| 1735856700 | 81.9 | 0.88 | 1.09 | 82 | 83.67 | 81.55 | 21620 |
| 1735683960 | 81.02 | -1.88 | -2.27 | 82.82 | 83.96 | 80.66 | 13037 |
| 1735597740 | 82.9041 | 0.5 | 0.61 | 80.7 | 84.048 | 80.7 | 32869 |
| 1735338000 | 82.4 | -0.2 | -0.24 | 83 | 83.12 | 80.58 | 23940 |
| 1735252020 | 82.6 | 0.8 | 0.98 | 81.18 | 82.9333 | 81.18 | 16216 |
| 1735078200 | 81.8 | -0.37 | -0.45 | 83.4 | 83.4 | 80.732 | 6204 |
| 1734992400 | 82.17 | -0.18 | -0.22 | 80.7 | 83.22 | 80.7 | 22314 |
| 1734733200 | 82.35 | -0.05 | -0.06 | 80.62 | 83.156 | 80.62 | 28363 |
| 1734646800 | 82.4 | 1.13 | 1.39 | 82.29 | 83.43 | 80.56 | 20599 |
| 1734560940 | 81.27 | -2.17 | -2.59 | 83.27 | 83.706 | 81.15 | 23369 |
| 1734474360 | 83.435 | 0.6 | 0.72 | 82.51 | 84.7034 | 82.17 | 19900 |
| 1734388140 | 82.836 | -0.92 | -1.10 | 83.57 | 83.578 | 81.948 | 21365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
