Nexans (PK) (NEXNY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9747 | -7.18362551961 | 55.33 | 55.65 | 51.3553 | 1162 | 54.3257734 | DR |
| 4 | 3.5703 | 7.47159150361 | 47.785 | 56.15 | 47.33 | 1172 | 52.4031471 | DR |
| 12 | -6.8824 | -11.817774397 | 58.2377 | 58.65 | 46.82 | 1943 | 53.45661037 | DR |
| 26 | -16.8947 | -24.7541391941 | 68.25 | 77.55 | 46.82 | 2276 | 60.72063372 | DR |
| 52 | 0.0723 | 0.140982391826 | 51.283 | 77.55 | 46.82 | 1949 | 61.14729872 | DR |
| 156 | 9.3553 | 22.2745238095 | 42 | 77.55 | 33.7825 | 2865 | 48.50480132 | DR |
| 260 | 27.4553 | 114.875732218 | 23.9 | 77.55 | 23.9 | 2638 | 48.52361527 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 51.58 | -0.81 | -1.55 | 51.751 | 51.751 | 51.58 | 786 |
| 1740695340 | 52.39 | -2.76 | -5.00 | 52.5 | 52.5 | 52.39 | 366 |
| 1740608400 | 55.15 | -0.14 | -0.25 | 55.65 | 55.65 | 55.15 | 1730 |
| 1740522480 | 55.29 | 0.95 | 1.74 | 54.9 | 55.29 | 54.9 | 1465 |
| 1740435600 | 54.345 | -0.53 | -0.96 | 55.33 | 55.33 | 54.264 | 1465 |
| 1740176400 | 54.87 | -1.24 | -2.21 | 56.15 | 56.15 | 54.87 | 2285 |
| 1740090480 | 56.11 | 0.43 | 0.77 | 55.42 | 56.145 | 55.42 | 1266 |
| 1740003960 | 55.68 | 5.83 | 11.70 | 55.13 | 55.68 | 54.7 | 1946 |
| 1739917740 | 49.85 | 0.25 | 0.51 | 50.0225 | 50.0225 | 49.85 | 949 |
| 1739572020 | 49.5995 | 0.99 | 2.04 | 49.5995 | 49.5995 | 49.5995 | 449 |
| 1739485320 | 48.61 | -0.39 | -0.80 | 48.8 | 48.8 | 48.61 | 498 |
| 1739399340 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1739312940 | 49 | 1.67 | 3.53 | 48.67 | 49 | 48.67 | 2243 |
| 1739226000 | 47.33 | -0.53 | -1.11 | 47.461 | 47.7555 | 47.33 | 1071 |
| 1738967160 | 47.859 | -0.79 | -1.63 | 47.859 | 47.859 | 47.859 | 563 |
| 1738880400 | 48.65 | 0.87 | 1.81 | 47.78 | 48.65 | 47.78 | 1193 |
| 1738794540 | 47.785 | 0 | 0.00 | 47.785 | 47.785 | 47.785 | 0 |
| 1738708140 | 47.785 | 0 | 0.00 | 47.785 | 47.785 | 47.785 | 0 |
| 1738621740 | 47.785 | -1.44 | -2.92 | 47.785 | 47.785 | 47.785 | 478 |
| 1738362000 | 49.22 | -0.11 | -0.22 | 48.794 | 49.22 | 48.794 | 758 |
| 1738276080 | 49.33 | -0.13 | -0.25 | 49.6925 | 49.6925 | 49.33 | 1212 |
| 1738189740 | 49.455 | 0.32 | 0.66 | 49.455 | 49.455 | 49.455 | 756 |
| 1738103280 | 49.13 | -1.21 | -2.40 | 49.689 | 49.689 | 49.13 | 1129 |
| 1738016820 | 50.34 | -0.72 | -1.40 | 50.07 | 51.25 | 50.07 | 2251 |
| 1737757440 | 51.055 | 0.06 | 0.13 | 50.81 | 51.055 | 50.81 | 2457 |
| 1737671220 | 50.9905 | 0.6 | 1.20 | 51.19 | 51.19 | 50.9905 | 1050 |
| 1737584640 | 50.3875 | 0.02 | 0.04 | 50.5 | 50.76 | 50.3875 | 732 |
| 1737498540 | 50.365 | 0.72 | 1.45 | 49.56 | 50.375 | 49.56 | 2090 |
| 1737152880 | 49.645 | 1.34 | 2.76 | 49.21 | 50 | 49.21 | 1004 |
| 1737066420 | 48.31 | -0.57 | -1.17 | 48.305 | 48.31 | 48.305 | 566 |
| 1736979720 | 48.88 | 2.06 | 4.40 | 48.73 | 48.88 | 48.48 | 12498 |
| 1736893380 | 46.82 | -0.18 | -0.38 | 47 | 47 | 46.82 | 603 |
| 1736806920 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736547720 | 47 | -3.78 | -7.44 | 48.4 | 48.4 | 47 | 2263 |
| 1736375340 | 50.778 | -2.56 | -4.79 | 50.778 | 50.778 | 50.778 | 347 |
| 1736288940 | 53.335 | -0.15 | -0.28 | 53.335 | 53.335 | 53.335 | 605 |
| 1736202360 | 53.4865 | -0.01 | -0.03 | 53.636 | 53.636 | 53.4865 | 757 |
| 1735942980 | 53.5 | -0.45 | -0.83 | 53.605 | 53.605 | 53.5 | 2122 |
| 1735856700 | 53.95 | 0.21 | 0.39 | 53.9 | 53.95 | 53.52 | 831 |
| 1735683960 | 53.741 | 0.42 | 0.78 | 53.27 | 53.741 | 53.27 | 1008 |
| 1735597740 | 53.323 | -0.85 | -1.56 | 53.3095 | 53.323 | 53.3095 | 685 |
| 1735338000 | 54.17 | 0.11 | 0.20 | 54.17 | 54.17 | 54.17 | 874 |
| 1735252020 | 54.0645 | 0.81 | 1.53 | 54.0645 | 54.0645 | 54.0645 | 282 |
| 1735078200 | 53.25 | -0.66 | -1.23 | 53.25 | 53.25 | 53.25 | 566 |
| 1734992400 | 53.9115 | 0.04 | 0.08 | 53.43 | 53.9115 | 53.43 | 1111 |
| 1734733200 | 53.867 | -0.95 | -1.74 | 53.95 | 54 | 53.867 | 10083 |
| 1734646800 | 54.82 | -0.44 | -0.79 | 54.82 | 54.82 | 54.82 | 480 |
| 1734560940 | 55.255 | 0.05 | 0.10 | 54.8 | 55.255 | 54.8 | 869 |
| 1734474360 | 55.2 | -0.29 | -0.52 | 55.2 | 55.2 | 55.2 | 365 |
| 1734388140 | 55.49 | -0.27 | -0.48 | 55.61 | 55.61 | 55.49 | 701 |
| 1734128880 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1734042480 | 55.76 | -2.47 | -4.23 | 57 | 57 | 55.76 | 1216 |
| 1733955900 | 58.225 | -0.23 | -0.38 | 58.225 | 58.225 | 58.225 | 727 |
| 1733869200 | 58.45 | -0.02 | -0.03 | 58.17 | 58.65 | 58.17 | 8543 |
| 1733782800 | 58.47 | 0.03 | 0.05 | 58.2377 | 58.47 | 57.51 | 16835 |
| 1733523600 | 58.44 | 0.94 | 1.63 | 58.641 | 58.641 | 58.44 | 4404 |
| 1733437500 | 57.5 | 0.45 | 0.79 | 57.52 | 57.52 | 57.5 | 511 |
| 1733350980 | 57.05 | 2.03 | 3.69 | 57.0435 | 57.27 | 57.0435 | 2869 |
| 1733264580 | 55.02 | 0 | 0.00 | 55.02 | 55.02 | 55.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
