Nike Inc (NIKE34)
BOV
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 | -2.65 | -6.41646489104 | 41.3 | 42.22 | 37.42 | 61205 | 40.71659655 | DR |
| 4 | -5.76 | -12.9700517901 | 44.41 | 47.63 | 37.42 | 29758 | 43.01065154 | DR |
| 12 | -8.63 | -18.2529610829 | 47.28 | 47.63 | 37.42 | 19565 | 42.88351152 | DR |
| 26 | -9.34 | -19.4623879975 | 47.99 | 49.18 | 37.42 | 19653 | 44.52743249 | DR |
| 52 | -7.38 | -16.0330219422 | 46.03 | 53.01 | 37.42 | 21839 | 44.48022862 | DR |
| 156 | -25.85 | -40.0775193798 | 64.5 | 66.91 | 37.42 | 18145 | 51.25499048 | DR |
| 260 | -321.35 | -89.2638888889 | 360 | 831.48 | 37.42 | 18120 | 67.51901088 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 38.65 | 0 | 0.00 | 39.08 | 39.59 | 38.37 | 110312 |
| 1742592600 | 38.65 | -3.15 | -7.54 | 37.79 | 39.3 | 37.42 | 104502 |
| 1742506200 | 41.8 | 0.65 | 1.58 | 41.57 | 41.9 | 40.68 | 164031 |
| 1742419800 | 41.15 | -0.8 | -1.91 | 42.02 | 42.02 | 40.9 | 9290 |
| 1742333400 | 41.95 | 0.16 | 0.38 | 42.22 | 42.22 | 41.2 | 24708 |
| 1742247000 | 41.79 | 0.5 | 1.21 | 41.3 | 42.16 | 40.97 | 3494 |
| 1741987800 | 41.29 | -0.81 | -1.92 | 42.2 | 42.2 | 40.82 | 12693 |
| 1741901400 | 42.1 | -0.7 | -1.64 | 42.01 | 42.77 | 41.55 | 4445 |
| 1741814940 | 42.8 | -0.2 | -0.47 | 43 | 43.56 | 42.55 | 3600 |
| 1741728600 | 43 | -2.12 | -4.70 | 45.12 | 45.12 | 42.89 | 4438 |
| 1741642140 | 45.12 | -0.23 | -0.51 | 44.53 | 46.2 | 44.53 | 3007 |
| 1741382940 | 45.35 | 0.59 | 1.32 | 44.01 | 45.5 | 44.01 | 1384 |
| 1741296540 | 44.76 | 0.45 | 1.02 | 44.76 | 45.02 | 43.99 | 4270 |
| 1741210140 | 44.31 | -2.1 | -4.52 | 46.89 | 46.89 | 44.28 | 1538 |
| 1740778200 | 46.41 | -0.13 | -0.28 | 47.14 | 47.14 | 45.95 | 1926 |
| 1740691740 | 46.54 | -0.42 | -0.89 | 46.96 | 47.63 | 46.28 | 2036 |
| 1740605400 | 46.96 | -0.24 | -0.51 | 47.1 | 47.6 | 46.84 | 91037 |
| 1740519000 | 47.2 | 0.87 | 1.88 | 46.4 | 47.2 | 46.25 | 7998 |
| 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 | -0.48 | -1.10 | 43.84 | 44.21 | 43.05 | 1859 |
| 1737581400 | 43.74 | 0 | 0.00 | 43.74 | 43.74 | 43.74 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
