Register for streaming realtime charts, analysis tools, and prices.
NESP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,146.25 | -73.50 | -1.74% | 4,151.00 | 4,158.75 | 4,144.50 | 1,157 |
| May 30 2024 | 4,219.75 | -52.25 | -1.22% | 4,241.50 | 4,258.75 | 4,211.75 | 154 |
| May 29 2024 | 4,272.00 | 7.25 | 0.17% | 4,250.00 | 4,278.25 | 4,239.50 | 1,107 |
| May 28 2024 | 4,264.75 | 5.75 | 0.14% | 4,274.50 | 4,284.75 | 4,240.25 | 6,071 |
| May 24 2024 | 4,259.00 | -12.75 | -0.30% | 4,235.00 | 4,262.25 | 4,226.00 | 5,772 |
| May 23 2024 | 4,271.75 | 33.00 | 0.78% | 4,271.50 | 4,278.75 | 4,248.25 | 28,449 |
| May 22 2024 | 4,238.75 | 10.25 | 0.24% | 4,239.00 | 4,240.75 | 4,235.50 | 1,713 |
| May 21 2024 | 4,228.50 | 1.75 | 0.04% | 4,228.50 | 4,228.50 | 4,228.50 | 175 |
| May 20 2024 | 4,226.75 | 27.50 | 0.65% | 4,221.50 | 4,226.75 | 4,220.75 | 1,215 |
| May 17 2024 | 4,199.25 | -34.50 | -0.81% | 4,199.25 | 4,199.25 | 4,199.25 | 108 |
| May 16 2024 | 4,233.75 | 37.00 | 0.88% | 4,233.75 | 4,233.75 | 4,233.75 | 2,678 |
| May 15 2024 | 4,196.75 | 34.25 | 0.82% | 4,173.50 | 4,201.50 | 4,151.00 | 292 |
| May 14 2024 | 4,162.50 | 7.25 | 0.17% | 4,162.50 | 4,162.50 | 4,162.50 | 98 |
| May 13 2024 | 4,155.25 | 0.75 | 0.02% | 4,165.50 | 4,170.75 | 4,141.75 | 916 |
| May 10 2024 | 4,154.50 | 6.25 | 0.15% | 4,154.50 | 4,154.50 | 4,154.50 | 1,516 |
| May 09 2024 | 4,148.25 | 1.00 | 0.02% | 4,148.25 | 4,148.25 | 4,148.25 | 114 |
| May 08 2024 | 4,147.25 | 0.25 | 0.01% | 4,147.25 | 4,147.25 | 4,147.25 | 347 |
| May 07 2024 | 4,147.00 | 72.75 | 1.79% | 4,136.00 | 4,149.00 | 4,120.00 | 824 |
| May 03 2024 | 4,074.25 | 82.75 | 2.07% | 4,056.50 | 4,090.75 | 4,049.00 | 1,655 |
| May 02 2024 | 3,991.50 | 15.00 | 0.38% | 3,991.50 | 3,991.50 | 3,991.50 | 325 |
| May 01 2024 | 3,976.50 | -68.25 | -1.69% | 3,977.00 | 3,977.00 | 3,974.75 | 3,426 |
| Apr 30 2024 | 4,044.75 | -17.25 | -0.42% | 4,067.00 | 4,080.25 | 4,041.25 | 4,548 |
| Apr 29 2024 | 4,062.00 | -23.00 | -0.56% | 4,066.00 | 4,089.00 | 4,057.50 | 1,141 |
| Apr 26 2024 | 4,085.00 | 113.00 | 2.84% | 4,043.50 | 4,094.00 | 4,017.75 | 3,447 |
| Apr 25 2024 | 3,972.00 | -58.50 | -1.45% | 3,983.00 | 3,991.00 | 3,956.25 | 4,348 |
| Apr 24 2024 | 4,030.50 | 15.25 | 0.38% | 4,042.00 | 4,056.25 | 4,025.25 | 2,559 |
| Apr 23 2024 | 4,015.25 | 58.50 | 1.48% | 3,988.50 | 4,019.00 | 3,968.00 | 3,650 |
| Apr 22 2024 | 3,956.75 | -6.75 | -0.17% | 3,978.50 | 3,996.50 | 3,946.00 | 3,843 |
| Apr 19 2024 | 3,963.50 | -71.75 | -1.78% | 3,972.00 | 4,004.25 | 3,953.00 | 440 |
| Apr 18 2024 | 4,035.25 | -20.75 | -0.51% | 4,036.00 | 4,046.25 | 4,002.50 | 650 |
| Apr 17 2024 | 4,056.00 | -43.50 | -1.06% | 4,084.00 | 4,102.75 | 4,056.00 | 2,624 |
| Apr 16 2024 | 4,099.50 | -53.25 | -1.28% | 4,084.50 | 4,103.75 | 4,072.25 | 1,041 |
| Apr 15 2024 | 4,152.75 | -16.00 | -0.38% | 4,170.00 | 4,185.75 | 4,148.00 | 11,376 |
| Apr 12 2024 | 4,168.75 | 26.25 | 0.63% | 4,176.00 | 4,190.50 | 4,157.00 | 1,265 |
| Apr 11 2024 | 4,142.50 | 34.00 | 0.83% | 4,140.50 | 4,149.50 | 4,135.00 | 3,038 |
| Apr 10 2024 | 4,108.50 | 27.25 | 0.67% | 4,105.00 | 4,113.50 | 4,095.00 | 745 |
| Apr 09 2024 | 4,081.25 | -32.00 | -0.78% | 4,081.25 | 4,081.25 | 4,081.25 | 1,516 |
| Apr 08 2024 | 4,113.25 | -0.25 | -0.01% | 4,125.50 | 4,128.00 | 4,092.75 | 2,637 |
| Apr 05 2024 | 4,113.50 | -38.50 | -0.93% | 4,082.00 | 4,124.00 | 4,062.00 | 5,665 |
| Apr 04 2024 | 4,152.00 | -2.50 | -0.06% | 4,156.50 | 4,160.25 | 4,148.25 | 1,373 |
| Apr 03 2024 | 4,154.50 | 18.25 | 0.44% | 4,144.00 | 4,159.75 | 4,122.00 | 3,323 |
| Apr 02 2024 | 4,136.25 | -25.75 | -0.62% | 4,187.50 | 4,201.00 | 4,122.25 | 3,661 |
| Mar 28 2024 | 4,162.00 | 7.25 | 0.17% | 4,162.00 | 4,171.00 | 4,158.00 | 4,783 |
| Mar 27 2024 | 4,154.75 | -30.00 | -0.72% | 4,176.50 | 4,207.75 | 4,145.25 | 920 |
| Mar 26 2024 | 4,184.75 | 12.00 | 0.29% | 4,184.75 | 4,184.75 | 4,184.75 | 1,693 |
| Mar 25 2024 | 4,172.75 | -23.75 | -0.57% | 4,172.50 | 4,181.00 | 4,170.75 | 3,426 |
| Mar 22 2024 | 4,196.50 | -7.25 | -0.17% | 4,196.00 | 4,198.75 | 4,173.50 | 2,240 |
| Mar 21 2024 | 4,203.75 | 115.75 | 2.83% | 4,147.00 | 4,207.50 | 4,140.00 | 7,105 |
| Mar 20 2024 | 4,088.00 | 20.75 | 0.51% | 4,085.00 | 4,121.00 | 4,081.50 | 5,396 |
| Mar 19 2024 | 4,067.25 | -22.25 | -0.54% | 4,093.00 | 4,093.00 | 4,029.75 | 7,982 |
| Mar 18 2024 | 4,089.50 | 56.50 | 1.40% | 4,087.00 | 4,117.25 | 4,071.75 | 26,375 |
| Mar 15 2024 | 4,033.00 | -46.75 | -1.15% | 4,030.50 | 4,034.75 | 4,028.75 | 230 |
| Mar 14 2024 | 4,079.75 | 10.00 | 0.25% | 4,076.50 | 4,098.50 | 4,072.25 | 4,916 |
| Mar 13 2024 | 4,069.75 | -22.50 | -0.55% | 4,102.50 | 4,112.75 | 4,062.00 | 3,848 |
| Mar 12 2024 | 4,092.25 | 54.00 | 1.34% | 4,092.25 | 4,092.25 | 4,092.25 | 6 |
| Mar 11 2024 | 4,038.25 | -34.25 | -0.84% | 4,038.00 | 4,043.50 | 4,036.00 | 1,960 |
| Mar 08 2024 | 4,072.50 | -37.50 | -0.91% | 4,072.50 | 4,072.50 | 4,072.50 | 700 |
| Mar 07 2024 | 4,110.00 | 33.00 | 0.81% | 4,110.00 | 4,110.00 | 4,110.00 | 546 |
| Mar 06 2024 | 4,077.00 | 26.75 | 0.66% | 4,076.50 | 4,079.75 | 4,074.25 | 2,050 |
| Mar 05 2024 | 4,050.25 | -90.25 | -2.18% | 4,104.00 | 4,118.50 | 4,030.75 | 32,719 |
| Mar 04 2024 | 4,140.50 | 1.25 | 0.03% | 4,140.50 | 4,140.50 | 4,140.50 | 3,173 |
