NSI NV Historical Data - N4RN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
NSI NV (N4RN)
NSI NV (N4RN) Historical

NSI NV (N4RN)

19.36

0.18

(0.94%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.12	-0.616016427105	19.48	20.1	19.48	593	19.68659118	DE
12	0.82	4.42286947141	18.54	20.1	17.16	406	19.41262033	DE
26	0.42	2.21752903907	18.94	20.1	17.16	399	19.35221614	DE
52	0.56	2.97872340426	18.8	20.1	16.76	562	18.51335705	DE
156	0.56	2.97872340426	18.8	20.1	16.76	562	18.51335705	DE
260	0.56	2.97872340426	18.8	20.1	16.76	562	18.51335705	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	19.68	0	0.00	19.68	19.68	19.68	0
1718915220	19.68	0	0.00	19.68	19.68	19.68	0
1718828820	19.68	0	0.00	19.68	19.68	19.68	0
1718742420	19.68	0	0.00	19.68	19.68	19.68	0
1718656020	19.68	0	0.00	19.68	19.68	19.68	0
1718396820	19.68	0	0.00	19.68	19.68	19.68	0
1718310420	19.68	0	0.00	19.68	19.68	19.68	0
1718224020	19.68	0	0.00	19.68	19.68	19.68	0
1718137620	19.68	0.14	0.72	19.72	19.72	19.68	1422
1718051220	19.54	-0.46	-2.30	19.54	19.54	19.54	1
1717792020	20	0	0.00	20	20	20	1
1717705620	20	-0.1	-0.50	20	20	20	155
1717619220	20.1	0	0.00	20.1	20.1	20.1	0
1717532820	20.1	0.34	1.72	20.1	20.1	20.1	140
1717446420	19.76	-0.1	-0.50	19.6	19.76	19.6	1393
1717187220	19.86	0.38	1.95	19.86	19.86	19.86	40
1717100820	19.48	0.18	0.93	19.48	19.48	19.48	1000
1717014420	19.3	0	0.00	19.3	19.3	19.3	0
1716928020	19.3	0	0.00	19.3	19.3	19.3	0
1716841620	19.3	0	0.00	19.3	19.3	19.3	0
1716582420	19.3	0	0.00	19.3	19.3	19.3	0
1716496020	19.3	-0.26	-1.33	19.3	19.3	19.3	1
1716409620	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1716323220	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1716236820	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1715977620	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1715891220	19.559999	-0.44	-2.20	19.559999	19.559999	19.54	1439
1715804760	20	0	0.00	20	20	20	0
1715718360	20	0	0.00	20	20	20	0
1715631960	20	-0.1	-0.50	20	20	20	50
1715372820	20.1	0.84	4.36	20	20.1	20	1275
1715286420	19.26	0.38	2.01	19.26	19.26	19.26	1
1715200020	18.88	0	0.00	18.88	18.88	18.88	0
1715113620	18.88	0.4	2.16	18.739999	18.899999	18.739999	805
1715027220	18.48	0.66	3.70	18.48	18.48	18.48	110
1714767960	17.82	0	0.00	17.82	17.82	17.82	0
1714681560	17.82	0.34	1.95	17.82	17.82	17.82	200
1714508820	17.48	0	0.00	17.48	17.48	17.48	0
1714422420	17.48	0	0.00	17.48	17.48	17.48	0
1714163220	17.48	0.32	1.86	17.48	17.48	17.48	174
1714076760	17.16	0	0.00	17.16	17.16	17.16	0
1713990360	17.16	0	0.00	17.16	17.16	17.16	0
1713903960	17.16	-0.82	-4.56	17.28	17.28	17.16	127
1713817560	17.98	0.48	2.74	17.98	17.98	17.98	300
1713558420	17.5	0	0.00	17.5	17.5	17.5	0
1713472020	17.5	-0.88	-4.79	17.5	17.5	17.5	96
1713385560	18.38	0	0.00	18.38	18.38	18.38	0
1713299160	18.38	0	0.00	18.38	18.38	18.38	0
1713212760	18.38	0	0.00	18.38	18.38	18.38	0
1712953560	18.38	0	0.00	18.38	18.38	18.38	0
1712867160	18.38	0	0.00	18.38	18.38	18.38	0
1712780760	18.38	0	0.00	18.38	18.38	18.38	0
1712694360	18.38	-0.16	-0.86	18.38	18.38	18.38	5
1712607960	18.54	0	0.00	18.54	18.54	18.54	1
1712348760	18.54	0	0.00	18.54	18.54	18.54	0
1712262360	18.54	0	0.00	18.54	18.54	18.54	0
1712175960	18.54	-0.42	-2.22	18.54	18.54	18.54	187
1712093160	18.96	0	0.00	18.96	18.96	18.96	0
1711661160	18.96	-0.08	-0.42	18.96	18.96	18.96	204
1711574820	19.04	-0.22	-1.14	19.059999	19.059999	19.04	520
1711488360	19.26	0.1	0.52	19.26	19.26	19.26	170
1711401960	19.16	-0.1	-0.52	19.16	19.16	19.16	1

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions