Nexans (PK) (NEXNY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 57.455 | 0.31 | 0.53 | 57.5065 | 57.5065 | 57.455 | 269 |
| 1721078940 | 57.15 | -0.28 | -0.49 | 57.2 | 57.2 | 57.15 | 2385 |
| 1720819680 | 57.43 | 0 | 0.00 | 57.43 | 57.43 | 57.43 | 0 |
| 1720733280 | 57.43 | 0.75 | 1.32 | 57.43 | 57.43 | 57.43 | 1019 |
| 1720646880 | 56.68 | -6.17 | -9.82 | 56.1 | 56.68 | 56.1 | 2370 |
| 1720560540 | 62.85 | 3.92 | 6.64 | 56.85 | 62.85 | 55.6 | 4311 |
| 1720473840 | 58.9345 | 0 | 0.00 | 58.9345 | 58.9345 | 58.9345 | 0 |
| 1720214640 | 58.9345 | 1.51 | 2.63 | 58.72 | 58.9345 | 58.72 | 3212 |
| 1720042140 | 57.425 | 0 | 0.00 | 57.425 | 57.425 | 57.425 | 0 |
| 1719955740 | 57.425 | 0.45 | 0.78 | 57.785 | 57.785 | 57.12 | 3338 |
| 1719868980 | 56.98 | -1.03 | -1.78 | 55.9955 | 56.98 | 55.9955 | 5794 |
| 1719609840 | 58.01 | 0 | 0.00 | 58.01 | 58.01 | 58.01 | 0 |
| 1719523440 | 58.01 | 0 | 0.00 | 58.01 | 58.01 | 58.01 | 0 |
| 1719437040 | 58.01 | -0.75 | -1.27 | 58.03 | 58.03 | 58.01 | 1042 |
| 1719350880 | 58.7565 | 0.67 | 1.16 | 58.715 | 58.7565 | 58.715 | 714 |
| 1719264540 | 58.085 | 1.09 | 1.91 | 58.085 | 58.085 | 58.085 | 353 |
| 1719005220 | 56.995 | -1.55 | -2.64 | 56.995 | 56.995 | 56.995 | 204 |
| 1718918640 | 58.54 | 2.43 | 4.33 | 57.872 | 58.54 | 57.65 | 3232 |
| 1718746140 | 56.11 | 0.45 | 0.82 | 56 | 56.56 | 56 | 1583 |
| 1718659680 | 55.655 | -1.78 | -3.09 | 54.857 | 55.655 | 54.857 | 812 |
| 1718400540 | 57.43 | 0 | 0.00 | 57.43 | 57.43 | 57.43 | 0 |
| 1718314140 | 57.43 | -1.92 | -3.24 | 57.43 | 57.43 | 57.43 | 340 |
| 1718227380 | 59.35 | 1.27 | 2.18 | 59.39 | 59.39 | 59.35 | 647 |
| 1718141280 | 58.085 | 0 | 0.00 | 58.085 | 58.085 | 58.085 | 0 |
| 1718054880 | 58.085 | -1.6 | -2.68 | 58.085 | 58.085 | 58.085 | 503 |
| 1717795800 | 59.686 | 0 | 0.00 | 59.686 | 59.686 | 59.686 | 260 |
| 1717709400 | 59.686 | 0.34 | 0.57 | 59.686 | 59.686 | 59.686 | 1167 |
| 1717622460 | 59.35 | 0.85 | 1.45 | 59.35 | 59.35 | 59.35 | 350 |
| 1717536360 | 58.5 | -2.84 | -4.63 | 59.46 | 59.46 | 58.5 | 350 |
| 1717450140 | 61.34 | 1.04 | 1.72 | 61.7 | 61.79 | 59.68 | 1139 |
| 1717190820 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1717104420 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1717018020 | 60.3 | -2.21 | -3.54 | 60.3 | 60.3 | 60.3 | 338 |
| 1716931440 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1716585840 | 62.51 | 3.33 | 5.63 | 61.8158 | 62.51 | 61.8158 | 1226 |
| 1716499200 | 59.18 | 0 | 0.00 | 59.18 | 59.18 | 59.18 | 0 |
| 1716412800 | 59.18 | -0.31 | -0.52 | 58.69 | 59.18 | 58.69 | 695 |
| 1716326940 | 59.49 | 0.19 | 0.31 | 59.49 | 59.49 | 59.49 | 277 |
| 1716240540 | 59.3045 | 0 | 0.00 | 59.3045 | 59.3045 | 59.3045 | 0 |
| 1715981340 | 59.3045 | -1.36 | -2.25 | 59.3045 | 59.3045 | 59.3045 | 307 |
| 1715894940 | 60.669 | 1.66 | 2.81 | 60.31 | 60.669 | 60.31 | 631 |
| 1715808540 | 59.0085 | 0 | 0.00 | 59.0085 | 59.0085 | 59.0085 | 0 |
| 1715722140 | 59.0085 | 1.16 | 2.01 | 59.0085 | 59.0085 | 59.0085 | 265 |
| 1715635200 | 57.845 | -0.65 | -1.11 | 57.845 | 57.845 | 57.845 | 1007 |
| 1715376000 | 58.495 | 1.09 | 1.89 | 58.2 | 58.75 | 58.2 | 1034 |
| 1715289720 | 57.41 | 2.34 | 4.25 | 57.2305 | 57.41 | 57.2305 | 540 |
| 1715203740 | 55.068 | 0 | 0.00 | 55.068 | 55.068 | 55.068 | 0 |
| 1715117340 | 55.068 | 0 | 0.00 | 55.068 | 55.068 | 55.068 | 0 |
| 1715030940 | 55.068 | 0.37 | 0.67 | 55.068 | 55.068 | 55.068 | 2150 |
| 1714771740 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1714685340 | 54.7 | 0.47 | 0.86 | 54.7 | 54.7 | 54.7 | 652 |
| 1714599000 | 54.235 | 0 | 0.00 | 54.235 | 54.235 | 54.235 | 0 |
| 1714512600 | 54.235 | 0 | 0.00 | 54.235 | 54.235 | 54.235 | 92 |
| 1714425720 | 54.235 | 2.51 | 4.84 | 53.25 | 54.235 | 53.25 | 479 |
| 1714166700 | 51.73 | 0 | 0.00 | 51.73 | 51.73 | 51.73 | 0 |
| 1714080300 | 51.73 | -0.91 | -1.72 | 51.5105 | 51.73 | 51.5105 | 523 |
| 1713994140 | 52.6365 | 0 | 0.00 | 52.6365 | 52.6365 | 52.6365 | 0 |
| 1713907740 | 52.6365 | 0.55 | 1.05 | 52.39 | 52.6365 | 52.39 | 636 |
| 1713821340 | 52.09 | 0.24 | 0.46 | 51.6 | 52.386 | 51.6 | 1204 |
| 1713561900 | 51.85 | -0.7 | -1.33 | 51.8775 | 52.3155 | 51.85 | 1245 |
| 1713475500 | 52.55 | 1.15 | 2.24 | 52.55 | 52.55 | 52.55 | 349 |
| 1713389100 | 51.4 | -0.61 | -1.17 | 51.4 | 51.4 | 51.4 | 779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
