Northrop Grumman Corp (NOCG34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -53.73 | -8.63687510047 | 622.1 | 622.81 | 568.37 | 7 | 620.92285714 | DR |
| 4 | -39.43 | -6.487331359 | 607.8 | 622.81 | 568.37 | 202 | 592.14848471 | DR |
| 12 | -24.53 | -4.13729128015 | 592.9 | 622.81 | 568.29 | 286 | 596.19943183 | DR |
| 26 | 90.2 | 18.863584081 | 478.17 | 622.81 | 455 | 176 | 584.76531215 | DR |
| 52 | 117.57 | 26.0803016859 | 450.8 | 622.81 | 429.02 | 134 | 550.26140678 | DR |
| 156 | 174.45 | 44.2856417547 | 393.92 | 622.81 | 385.6 | 156 | 482.66213868 | DR |
| 260 | 274.03 | 93.0998165387 | 294.34 | 622.81 | 280.44 | 191 | 418.12779487 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 568.37 | -41.23 | -6.76 | 579.12 | 579.12 | 568.37 | 8 |
| 1731619800 | 609.6 | -13.21 | -2.12 | 609.6 | 609.6 | 609.6 | 2 |
| 1731533340 | 622.80999 | 0 | 0.00 | 622.80999 | 622.80999 | 622.80999 | 0 |
| 1731446940 | 622.80999 | 0 | 0.00 | 622.80999 | 622.80999 | 622.80999 | 0 |
| 1731360540 | 622.80999 | 12.75 | 2.09 | 622.1 | 622.80999 | 622.1 | 12 |
| 1731101400 | 610.05999 | 13.57 | 2.27 | 610.05999 | 610.05999 | 610.05999 | 2 |
| 1731015000 | 596.49 | 0 | 0.00 | 596.49 | 596.49 | 596.49 | 0 |
| 1730928600 | 596.49 | 4.65 | 0.79 | 601.21 | 601.21 | 596.49 | 34 |
| 1730842200 | 591.84 | 0 | 0.00 | 591.84 | 591.84 | 591.84 | 0 |
| 1730755800 | 591.84 | 0 | 0.00 | 591.84 | 591.84 | 591.84 | 0 |
| 1730496600 | 591.84 | 7.74 | 1.33 | 591.2 | 592.91999 | 591.2 | 2150 |
| 1730410200 | 584.1 | 0 | 0.00 | 584.1 | 584.1 | 584.1 | 0 |
| 1730323800 | 584.1 | 0 | 0.00 | 584.1 | 584.1 | 584.1 | 0 |
| 1730237400 | 584.1 | 0 | 0.00 | 584.1 | 584.1 | 584.1 | 0 |
| 1730151000 | 584.1 | -10.62 | -1.79 | 584.1 | 584.1 | 584.1 | 5 |
| 1729891800 | 594.72 | -5.05 | -0.84 | 594.72 | 594.72 | 594.72 | 2 |
| 1729805400 | 599.77 | 8.77 | 1.48 | 599.77 | 599.77 | 599.77 | 7 |
| 1729719000 | 591 | -3.6 | -0.61 | 594 | 594 | 591 | 3 |
| 1729632600 | 594.6 | -9 | -1.49 | 594.6 | 594.6 | 594.6 | 2 |
| 1729546140 | 603.6 | 0.6 | 0.10 | 607.79999 | 607.79999 | 603.6 | 5 |
| 1729287000 | 603 | 5 | 0.84 | 601.55999 | 603 | 601.55999 | 1594 |
| 1729200540 | 598 | -3.9 | -0.65 | 598 | 598 | 598 | 300 |
| 1729114140 | 601.9 | 0.15 | 0.02 | 598.45 | 602.4 | 598.45 | 1222 |
| 1729027740 | 601.75 | 5.85 | 0.98 | 591.01 | 603.33 | 591.01 | 716 |
| 1728941340 | 595.9 | 4.9 | 0.83 | 596.49 | 596.49 | 595.6 | 802 |
| 1728682140 | 591 | 0 | 0.00 | 591 | 591 | 591 | 0 |
| 1728595740 | 591 | 1.21 | 0.21 | 589.15 | 591 | 589.15 | 15 |
| 1728509340 | 589.79 | 0 | 0.00 | 589.79 | 589.79 | 589.79 | 0 |
| 1728422940 | 589.79 | 5.69 | 0.97 | 589.79 | 589.79 | 589.79 | 35 |
| 1728336600 | 584.1 | 0 | 0.00 | 584.1 | 584.1 | 584.1 | 0 |
| 1728077400 | 584.1 | -2.95 | -0.50 | 584.1 | 584.1 | 584.1 | 101 |
| 1727991000 | 587.04999 | -0.95 | -0.16 | 598.26 | 598.26 | 587.04999 | 114 |
| 1727904540 | 588 | 11.73 | 2.04 | 598.26 | 598.26 | 588 | 55 |
| 1727818200 | 576.27 | 0 | 0.00 | 576.27 | 576.27 | 576.27 | 0 |
| 1727731800 | 576.27 | 1.49 | 0.26 | 576.84 | 576.84 | 572.85 | 90 |
| 1727472540 | 574.78 | 0 | 0.00 | 574.78 | 574.78 | 574.78 | 0 |
| 1727386140 | 574.78 | 0 | 0.00 | 574.78 | 574.78 | 574.78 | 0 |
| 1727299740 | 574.78 | -18.64 | -3.14 | 598.49 | 598.49 | 574.78 | 13 |
| 1727213400 | 593.41999 | 5.88 | 1.00 | 593.41999 | 593.41999 | 593.41999 | 1 |
| 1727127000 | 587.54 | 19.25 | 3.39 | 587.54 | 587.54 | 587.54 | 2 |
| 1726867800 | 568.29 | 0 | 0.00 | 568.29 | 568.29 | 568.29 | 0 |
| 1726781400 | 568.29 | 0 | 0.00 | 568.29 | 568.29 | 568.29 | 0 |
| 1726695000 | 568.29 | -1.73 | -0.30 | 568.29 | 568.29 | 568.29 | 17 |
| 1726608600 | 570.02 | -9.95 | -1.72 | 570.02 | 570.02 | 570.02 | 10 |
| 1726522140 | 579.97 | 0 | 0.00 | 579.97 | 579.97 | 579.97 | 0 |
| 1726262940 | 579.97 | 0 | 0.00 | 579.97 | 579.97 | 579.97 | 0 |
| 1726176540 | 579.97 | 0 | 0.00 | 579.97 | 579.97 | 579.97 | 0 |
| 1726090140 | 579.97 | -2.36 | -0.41 | 579.97 | 579.97 | 579.97 | 23 |
| 1726003800 | 582.33 | 0 | 0.00 | 582.33 | 582.33 | 582.33 | 0 |
| 1725917400 | 582.33 | 0 | 0.00 | 582.33 | 582.33 | 582.33 | 0 |
| 1725658200 | 582.33 | 0 | 0.00 | 582.33 | 582.33 | 582.33 | 0 |
| 1725571800 | 582.33 | -4.72 | -0.80 | 584.1 | 584.1 | 582.33 | 9 |
| 1725485400 | 587.04999 | -4.72 | -0.80 | 587.04999 | 587.04999 | 587.04999 | 8 |
| 1725399000 | 591.77 | 34.88 | 6.26 | 592.9 | 594.72 | 591.77 | 1502 |
| 1725312600 | 556.89 | 0 | 0.00 | 556.89 | 556.89 | 556.89 | 0 |
| 1725053400 | 556.89 | 0 | 0.00 | 556.89 | 556.89 | 556.89 | 0 |
| 1724967000 | 556.89 | 0 | 0.00 | 556.89 | 556.89 | 556.89 | 0 |
| 1724880600 | 556.89 | 0 | 0.00 | 556.89 | 556.89 | 556.89 | 0 |
| 1724794200 | 556.89 | 0 | 0.00 | 556.89 | 556.89 | 556.89 | 0 |
| 1724707800 | 556.89 | 0 | 0.00 | 556.89 | 556.89 | 556.89 | 0 |
| 1724448600 | 556.89 | 1.37 | 0.25 | 556.89 | 556.89 | 556.89 | 1 |
| 1724362140 | 555.52 | 0 | 0.00 | 555.52 | 555.52 | 555.52 | 0 |
| 1724275740 | 555.52 | -0.53 | -0.10 | 555.52 | 555.52 | 555.52 | 18 |
| 1724189340 | 556.04999 | 9.35 | 1.71 | 555.5 | 556.04999 | 555.5 | 25 |
| 1724102940 | 546.7 | -2.75 | -0.50 | 546.7 | 546.7 | 546.7 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
