News Corp (N1WS34)
BOV
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 | -17.72 | -9.79059616553 | 180.99 | 180.99 | 163.27 | 3 | 163.27 | DR |
| 4 | -2.58 | -1.5556225505 | 165.85 | 180.99 | 163.27 | 52 | 165.77485437 | DR |
| 12 | -9.11 | -5.28483582782 | 172.38 | 180.99 | 163.27 | 70 | 168.7072381 | DR |
| 26 | 14.27 | 9.57718120805 | 149 | 180.99 | 143.78 | 341 | 147.30791632 | DR |
| 52 | 7.65 | 4.91582058861 | 155.62 | 180.99 | 134.68 | 160 | 147.28624167 | DR |
| 156 | 34.43 | 26.7230673704 | 128.84 | 180.99 | 80 | 98 | 137.75106885 | DR |
| 260 | 110.16 | 207.418565242 | 53.11 | 180.99 | 43.69 | 368 | 101.67734205 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 163.27 | 0 | 0.00 | 163.27 | 163.27 | 163.27 | 0 |
| 1739309340 | 163.27 | 0 | 0.00 | 163.27 | 163.27 | 163.27 | 0 |
| 1739222940 | 163.27 | 0 | 0.00 | 163.27 | 163.27 | 163.27 | 0 |
| 1738963740 | 163.27 | 0 | 0.00 | 163.27 | 163.27 | 163.27 | 0 |
| 1738877340 | 163.27 | -2.58 | -1.56 | 180.99 | 180.99 | 163.27 | 3 |
| 1738790940 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738704540 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738618140 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738358940 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738272540 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738186140 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738099740 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1738013340 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737754140 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737667740 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737581340 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737494940 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737408540 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737149340 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1737062940 | 165.85 | 0 | 0.00 | 165.85 | 165.85 | 165.85 | 0 |
| 1736976540 | 165.85 | -5.68 | -3.31 | 165.85 | 165.85 | 165.85 | 100 |
| 1736890140 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1736803740 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1736544540 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1736458140 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1736371740 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1736285340 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1736198940 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1735939740 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1735853340 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1735594140 | 171.53 | 0 | 0.00 | 171.53 | 171.53 | 171.53 | 0 |
| 1735334940 | 171.53 | 22.58 | 15.16 | 172.38 | 172.89 | 171.53 | 107 |
| 1735218000 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734958800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734699600 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734613200 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734526800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734440400 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734354000 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734094800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1734008400 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733922000 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733835600 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733749200 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733490000 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733403600 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733317200 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733230800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1733144400 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732885200 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732798800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732712400 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732626000 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732539600 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732280400 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732194000 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1732021200 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1731934800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1731589200 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1731502800 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
