Nike Inc (NIKE34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.13 | 9.78672985782 | 42.2 | 46.45 | 41.3 | 14431 | 43.81601907 | DR |
| 4 | 2.69 | 6.16406966086 | 43.64 | 46.45 | 39.81 | 19078 | 42.38083674 | DR |
| 12 | -0.79 | -1.6765704584 | 47.12 | 49.15 | 39.81 | 13934 | 44.26853084 | DR |
| 26 | 0.19 | 0.411790203728 | 46.14 | 49.18 | 39.81 | 17598 | 45.23331736 | DR |
| 52 | -6.44 | -12.2039037332 | 52.77 | 53.01 | 38.8 | 20698 | 44.91598465 | DR |
| 156 | -20.38 | -30.5501424074 | 66.71 | 73.6 | 38.8 | 18578 | 52.60438164 | DR |
| 260 | -357.42 | -88.5250773994 | 403.75 | 831.48 | 38.8 | 17723 | 68.17226836 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740432540 | 46.33 | 2.68 | 6.14 | 44.41 | 46.45 | 44.41 | 91255 |
| 1740173400 | 43.65 | -0.26 | -0.59 | 44 | 44.4 | 43.44 | 11659 |
| 1740087000 | 43.91 | -0.01 | -0.02 | 44.14 | 44.14 | 43.47 | 1435 |
| 1740000540 | 43.92 | -0.16 | -0.36 | 44.15 | 44.19 | 43.5 | 42751 |
| 1739914140 | 44.08 | 2.7 | 6.52 | 41.8 | 44.08 | 41.79 | 13735 |
| 1739827800 | 41.38 | -0.41 | -0.98 | 42.2 | 42.25 | 41.3 | 2574 |
| 1739568600 | 41.79 | -0.59 | -1.39 | 42.38 | 42.38 | 41.47 | 70609 |
| 1739482140 | 42.38 | 0.76 | 1.83 | 42.03 | 44.1 | 41.55 | 93875 |
| 1739395740 | 41.62 | 0.48 | 1.17 | 41.55 | 41.62 | 40.4 | 9172 |
| 1739309400 | 41.14 | 0.64 | 1.58 | 40.92 | 41.45 | 40.84 | 50006 |
| 1739222940 | 40.5 | 0.69 | 1.73 | 40.21 | 40.92 | 39.87 | 16555 |
| 1738963800 | 39.81 | -1.2 | -2.93 | 41.01 | 41.29 | 39.81 | 16403 |
| 1738877340 | 41.01 | -2.1 | -4.87 | 43.55 | 43.68 | 41.01 | 8705 |
| 1738790940 | 43.11 | -0.93 | -2.11 | 43.81 | 44.69 | 43 | 5162 |
| 1738704600 | 44.04 | -0.31 | -0.70 | 44.35 | 45.35 | 43.88 | 4413 |
| 1738618200 | 44.35 | -0.49 | -1.09 | 44.84 | 44.84 | 43.14 | 5685 |
| 1738358940 | 44.84 | -0.92 | -2.01 | 46.14 | 46.14 | 44.8 | 2663 |
| 1738272540 | 45.76 | 0.86 | 1.92 | 44.91 | 46.1 | 44.91 | 9912 |
| 1738186200 | 44.9 | 1.23 | 2.82 | 43.7 | 45.1 | 43.5 | 4284 |
| 1738099740 | 43.67 | -0.83 | -1.87 | 44.8 | 44.8 | 43.47 | 7154 |
| 1738013340 | 44.5 | 0.86 | 1.97 | 43.64 | 44.79 | 43.17 | 4800 |
| 1737754200 | 43.64 | 0.38 | 0.88 | 43.7 | 44.03 | 43.24 | 798 |
| 1737667740 | 43.26 | -0.44 | -1.01 | 43.84 | 44.21 | 43.05 | 1859 |
| 1737581400 | 43.7 | -0.04 | -0.09 | 44.15 | 44.29 | 43.47 | 3831 |
| 1737495000 | 43.74 | 1.32 | 3.11 | 42.96 | 44 | 42.92 | 5260 |
| 1737408600 | 42.42 | -0.8 | -1.85 | 43.22 | 43.3 | 42.42 | 2696 |
| 1737149400 | 43.22 | 0.09 | 0.21 | 43.13 | 43.63 | 42.86 | 47249 |
| 1737062940 | 43.13 | 0.43 | 1.01 | 43.13 | 43.13 | 42.29 | 13743 |
| 1736976540 | 42.7 | -0.14 | -0.33 | 43.99 | 43.99 | 42.7 | 15373 |
| 1736890140 | 42.84 | -1.26 | -2.86 | 43.24 | 44.02 | 42.59 | 4665 |
| 1736803740 | 44.1 | 0.61 | 1.40 | 42.96 | 44.15 | 42.96 | 2779 |
| 1736544540 | 43.49 | 0.67 | 1.56 | 43.19 | 44.1 | 43.19 | 3444 |
| 1736458140 | 42.82 | -0.77 | -1.77 | 43.59 | 43.97 | 41.79 | 10264 |
| 1736371740 | 43.59 | -0.26 | -0.59 | 43.62 | 44.3 | 43.37 | 10083 |
| 1736285400 | 43.85 | -0.55 | -1.24 | 44.4 | 44.6 | 43.58 | 8842 |
| 1736198940 | 44.4 | -1.29 | -2.82 | 45.69 | 45.69 | 44.04 | 11502 |
| 1735939740 | 45.69 | -0.51 | -1.10 | 46.67 | 46.67 | 44.84 | 5322 |
| 1735853400 | 46.2 | -0.14 | -0.30 | 46.75 | 47.55 | 45.04 | 12404 |
| 1735594200 | 46.34 | -0.94 | -1.99 | 47.28 | 47.28 | 46.16 | 2566 |
| 1735334940 | 47.28 | 0.07 | 0.15 | 47.01 | 47.68 | 47 | 1311 |
| 1735248540 | 47.21 | -0.68 | -1.42 | 47.9 | 47.9 | 47.18 | 3734 |
| 1734989340 | 47.89 | 0.89 | 1.89 | 47 | 48.25 | 46.78 | 10415 |
| 1734730200 | 47 | -0.2 | -0.42 | 44 | 47.45 | 43.35 | 46140 |
| 1734643800 | 47.2 | -1.17 | -2.42 | 48.86 | 48.86 | 46.86 | 8275 |
| 1734557400 | 48.37 | 0.42 | 0.88 | 47.95 | 49 | 47.87 | 30151 |
| 1734470940 | 47.95 | 0.47 | 0.99 | 47.8 | 48.5 | 47.12 | 6392 |
| 1734384540 | 47.48 | 0.75 | 1.60 | 47.2 | 47.85 | 46.52 | 3982 |
| 1734125340 | 46.73 | 0.25 | 0.54 | 47.54 | 47.54 | 46.3 | 3753 |
| 1734039000 | 46.48 | -0.95 | -2.00 | 47.43 | 47.5 | 46.46 | 1419 |
| 1733952540 | 47.43 | 0.39 | 0.83 | 46.09 | 47.44 | 46 | 2156 |
| 1733866140 | 47.04 | -0.1 | -0.21 | 47.62 | 47.62 | 46.31 | 3080 |
| 1733779740 | 47.14 | -1.25 | -2.58 | 48.39 | 48.46 | 47.14 | 10998 |
| 1733520600 | 48.39 | 1.27 | 2.70 | 47.12 | 49.15 | 47.12 | 55374 |
| 1733434200 | 47.12 | 0.04 | 0.08 | 47.02 | 47.28 | 46.6 | 3519 |
| 1733347800 | 47.08 | -0.91 | -1.90 | 47.2 | 47.4 | 46.62 | 9787 |
| 1733261340 | 47.99 | 0.08 | 0.17 | 47.9 | 48.1 | 47.15 | 13270 |
| 1733174940 | 47.91 | 1.26 | 2.70 | 47.12 | 48.88 | 46.34 | 22343 |
| 1732915740 | 46.65 | 0.31 | 0.67 | 46.81 | 47.97 | 45.11 | 25455 |
| 1732829400 | 46.34 | -0.41 | -0.88 | 47 | 48.67 | 44.82 | 38483 |
| 1732743000 | 46.75 | 1.69 | 3.75 | 44.55 | 46.75 | 44.55 | 13639 |
| 1732656600 | 45.06 | -0.86 | -1.87 | 45.5 | 46.06 | 45.05 | 7927 |
| 1732570140 | 45.92 | 1.28 | 2.87 | 45.05 | 46.39 | 45.05 | 14114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
