Nordstrom, Inc. (J1WN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.0461502961311 | 130.01 | 130.01 | 129.95 | 2 | 129.95 | DR |
| 4 | 13.05 | 11.1633875107 | 116.9 | 130.01 | 116.7 | 3 | 121.325 | DR |
| 12 | 29.23 | 29.0210484512 | 100.72 | 130.01 | 95 | 1100 | 114.39399403 | DR |
| 26 | 39.5 | 43.6705362078 | 90.45 | 130.01 | 84.63 | 466 | 113.44996618 | DR |
| 52 | 19.17 | 17.3045676115 | 110.78 | 130.01 | 64.4 | 294 | 108.98366148 | DR |
| 156 | -31.71 | -19.6152418656 | 161.66 | 200 | 64.4 | 213 | 110.7413263 | DR |
| 260 | -29.14 | -18.3166760953 | 159.09 | 257.53 | 64.4 | 309 | 108.53759117 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 129.94999 | 0 | 0.00 | 129.94999 | 129.94999 | 129.94999 | 0 |
| 1721338200 | 129.94999 | 11.15 | 9.39 | 130.01 | 130.01 | 129.94999 | 2 |
| 1721251740 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1721165340 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1721078940 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1720819740 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1720733340 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1720646940 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1720560540 | 118.8 | 2.1 | 1.80 | 119.6 | 119.6 | 118.8 | 5 |
| 1720474200 | 116.7 | 1.26 | 1.09 | 116.9 | 116.9 | 116.7 | 1 |
| 1720215000 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1720128600 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1720042200 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719955800 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719869400 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719610200 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719523800 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719437400 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719351000 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719264600 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1719005400 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 2 |
| 1718919000 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1718832600 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1718746200 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1718659800 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1718400600 | 115.44 | 0 | 0.00 | 115.44 | 115.44 | 115.44 | 0 |
| 1718314200 | 115.44 | 6.21 | 5.69 | 116.16 | 116.16 | 115.44 | 23 |
| 1718227800 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1718141400 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1718055000 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1717795800 | 109.23 | -3.27 | -2.91 | 109.5 | 109.56 | 109.12 | 10750 |
| 1717709400 | 112.5 | -3.5 | -3.02 | 112.9 | 112.9 | 112.5 | 5 |
| 1717622940 | 116 | -5.23 | -4.31 | 116 | 116 | 116 | 1 |
| 1717536600 | 121.23 | 0 | 0.00 | 121.23 | 121.23 | 121.23 | 0 |
| 1717450200 | 121.23 | 10.49 | 9.47 | 120 | 122.41 | 120 | 10761 |
| 1717190940 | 110.74 | 0 | 0.00 | 110.74 | 110.74 | 110.74 | 0 |
| 1717018140 | 110.74 | 0 | 0.00 | 110.74 | 110.74 | 110.74 | 0 |
| 1716931740 | 110.74 | 3.08 | 2.86 | 110.74 | 110.74 | 110.74 | 2 |
| 1716845340 | 107.66 | -3.88 | -3.48 | 95 | 107.66 | 95 | 5 |
| 1716586200 | 111.54 | 1.32 | 1.20 | 111.54 | 111.54 | 111.54 | 7 |
| 1716499800 | 110.22 | 1.21 | 1.11 | 110.22 | 110.22 | 110.22 | 5 |
| 1716413400 | 109.01 | 0 | 0.00 | 109.01 | 109.01 | 109.01 | 0 |
| 1716327000 | 109.01 | 0 | 0.00 | 109.01 | 109.01 | 109.01 | 0 |
| 1716240600 | 109.01 | 0 | 0.00 | 109.01 | 109.01 | 109.01 | 0 |
| 1715981400 | 109.01 | -0.99 | -0.90 | 109.01 | 109.01 | 109.01 | 99 |
| 1715895000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1715808600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1715722200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 14 |
| 1715635800 | 110 | 4.3 | 4.07 | 110 | 110 | 110 | 40 |
| 1715376600 | 105.7 | 1.1 | 1.05 | 105 | 105.7 | 105 | 115 |
| 1715290140 | 104.6 | 1.6 | 1.55 | 104.6 | 104.6 | 104.6 | 113 |
| 1715203800 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1715117400 | 103 | 1.5 | 1.48 | 103 | 103 | 103 | 10 |
| 1715031000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1714771800 | 101.5 | 0.78 | 0.77 | 102.8 | 103.2 | 101.5 | 637 |
| 1714685400 | 100.72 | 4.26 | 4.42 | 100.72 | 100.72 | 100.72 | 500 |
| 1714482000 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1714395600 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1714136400 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1714050000 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1713963600 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1713877200 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1713790800 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
