NSI NV Historical Data - N4RN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NSI NV (N4RN)

19.02

-0.20

(-1.04%)

Closed 13 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	19.18	0.06	0.31	19.18	19.18	19.18	531
1736458020	19.12	0	0.00	19.12	19.12	19.12	0
1736371620	19.12	0	0.00	19.12	19.12	19.12	0
1736285220	19.12	0	0.00	19.12	19.12	19.12	0
1736198820	19.12	-0.12	-0.62	19.1	19.12	19.1	302
1735939620	19.239999	0	0.00	19.239999	19.239999	19.239999	0
1735853220	19.239999	0.26	1.37	19.22	19.239999	19.22	340
1735594020	18.98	0	0.00	18.98	18.98	18.98	0
1735334820	18.98	0	0.00	18.98	18.98	18.98	0
1734989220	18.98	0.1	0.53	18.96	18.98	18.82	56
1734730020	18.88	0	0.00	18.88	18.88	18.88	75
1734643620	18.88	-0.34	-1.77	18.88	18.88	18.88	15
1734557220	19.22	0	0.00	19.22	19.22	19.22	0
1734470820	19.22	-0.14	-0.72	19.22	19.22	19.22	2
1734384420	19.36	-0.28	-1.43	19.68	19.68	19.36	70
1734125220	19.64	-0.08	-0.41	19.66	19.68	19.64	920
1734038820	19.72	0	0.00	19.72	19.72	19.72	0
1733952420	19.72	0	0.00	19.72	19.72	19.72	0
1733866020	19.72	0.12	0.61	19.72	19.72	19.72	50
1733779620	19.6	0	0.00	19.6	19.6	19.6	0
1733520420	19.6	0	0.00	19.6	19.6	19.6	0
1733434020	19.6	0	0.00	19.6	19.6	19.6	0
1733347620	19.6	0	0.00	19.6	19.6	19.6	0
1733261220	19.6	0.08	0.41	19.6	19.6	19.6	293
1733174820	19.52	0	0.00	19.52	19.52	19.52	0
1732915620	19.52	0	0.00	19.52	19.52	19.52	0
1732829220	19.52	0	0.00	19.52	19.52	19.52	0
1732742820	19.52	0	0.00	19.52	19.52	19.52	0
1732656420	19.52	-0.2	-1.01	19.559999	19.559999	19.5	3001
1732570020	19.72	0.16	0.82	19.72	19.72	19.72	3
1732310820	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1732224420	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1732138020	19.559999	0	0.00	19.559999	19.559999	19.559999	0
1732051620	19.559999	-0.14	-0.71	19.64	19.64	19.559999	310
1731965160	19.7	0	0.00	19.7	19.7	19.7	0
1731705960	19.7	0.16	0.82	19.7	19.7	19.7	254
1731619620	19.54	0	0.00	19.54	19.54	19.54	0
1731533220	19.54	0	0.00	19.54	19.54	19.54	0
1731446820	19.54	-0.76	-3.74	19.54	19.54	19.54	357
1731360360	20.3	0	0.00	20.3	20.3	20.3	0
1731101160	20.3	0	0.00	20.3	20.3	20.3	0
1731014760	20.3	0	0.00	20.3	20.3	20.3	0
1730928360	20.3	0	0.00	20.3	20.3	20.3	0
1730841960	20.3	0	0.00	20.3	20.3	20.3	0
1730755560	20.3	0	0.00	20.3	20.3	20.3	0
1730496360	20.3	0	0.00	20.3	20.3	20.3	0
1730409960	20.3	0	0.00	20.3	20.3	20.3	0
1730323560	20.3	0	0.00	20.3	20.3	20.3	0
1730237160	20.3	0	0.00	20.3	20.3	20.3	762
1730150760	20.3	0.2	1.00	20.3	20.3	20.3	160
1729887960	20.1	0	0.00	20.1	20.1	20.1	0
1729801560	20.1	0	0.00	20.1	20.1	20.1	0
1729715160	20.1	-0.35	-1.71	20.1	20.1	20.1	3
1729628760	20.45	0	0.00	20.45	20.45	20.45	0
1729542360	20.45	0.25	1.24	20.399999	20.45	20.399999	3286
1729283160	20.2	-0.05	-0.25	20.2	20.2	20.2	209
1729196760	20.25	0	0.00	20.399999	20.399999	20.25	5883
1729110360	20.25	-0.15	-0.74	20.25	20.25	20.25	28
1728975600	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1728889200	20.399999	0	0.00	20.399999	20.399999	20.399999	0

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