NN Group NV Historical Data - NNA | ADVFN

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

Get Started

NN Group NV (NNA)

49.09

0.27

(0.55%)

Closed March 14 12:30PM

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
1741886100	49.09	0.27	0.55	48.77	49.48	48.77	44189
1741799700	48.82	1.06	2.21	47.96	48.9	47.94	46938
1741713300	47.76377	-0.16	-0.33	48.09	48.15	47.38	64907
1741626900	47.92	-0.2	-0.42	48.27	48.315	47.92	35954
1741367700	48.12	0.11	0.23	47.79	48.26	47.26	87494
1741281300	48.01	0.25	0.52	48.07	48.18	47.33	72038
1741194900	47.76	-0.44	-0.91	48.69	48.76	47.67	66910
1741108500	48.2	-0.68	-1.39	48.72	48.98	47.87	70218
1741022100	48.88	0.1	0.21	48.9	49.21	48.59	109129
1740762900	48.78	-0.04	-0.08	48.7	48.86	48.52	31880
1740676500	48.82	0.01	0.02	48.41	48.82	48.26	62359
1740590100	48.81	1.45	3.06	47.87	48.82	47.82	59934
1740503700	47.36	0.87	1.87	46.59	47.48	46.455	98583
1740417300	46.49	0.08	0.17	46.36	46.49	46.15	42279
1740158100	46.41	-0.86	-1.82	47.34	47.37	46.18	98157
1740071700	47.27	1.65	3.62	47.67	48.68	47	167700
1739985300	45.62	0.14	0.31	45.92	46.27	45.46	98918
1739898900	45.48	0.48	1.07	45.11	45.59	44.97	70679
1739812500	45	0.2	0.45	44.74	45.39	44.74	120466
1739553300	44.8	0.01	0.02	44.91	44.9909	44.3	58088
1739466900	44.79	-0.2	-0.44	45.12	45.12	44.5	50696
1739380500	44.99	0.38	0.85	44.78	45.11	44.65	34487
1739294100	44.61	0.02	0.04	44.67	44.735	44.45	35809
1739207700	44.59	0.3	0.68	44.43	44.76	44.42	26466
1738948500	44.29	0.4	0.91	44.09	44.47	44.02	39197
1738862100	43.89	0.89	2.07	43.11	44.04	43.11	52285
1738775700	43	-0.11	-0.26	42.93	43.14	42.73	94629
1738689300	43.11	-0.45	-1.03	43.53	43.6	43.07	154151
1738602900	43.56	-0.81	-1.83	43.57	44.085	43.12	34554
1738343700	44.37	0.11	0.25	44.17	44.58	44.05	49063
1738257300	44.26	-0.15	-0.34	44.35	44.65	44.26	22744
1738170900	44.41	0.69	1.58	43.78	44.68	43.78	61769
1738084500	43.72	0.49	1.13	43.15	43.82	43.15	41208
1737998100	43.23	0.33	0.77	42.67	43.37	42.65	65780
1737738900	42.9	-0.08	-0.19	42.99	43.13	42.79	83803
1737652500	42.98	-0.21	-0.49	43.2	43.2	42.83	66446
1737566100	43.19	-0.25	-0.58	43.63	43.64	43.19	84041
1737479700	43.44	0.24	0.56	43.14	43.51	43.07	87206
1737393300	43.2	-0.29	-0.67	43.5	43.71	43.2	88324
1737134100	43.49	0.68	1.59	43.03	43.78	42.98	96566
1737047700	42.81	0.47	1.11	42.37	42.92	42.1	35672
1736961300	42.34	0.62	1.49	40.78	42.34	40.45	161395
1736874900	41.72	0.29	0.70	41.64	41.87	41.51	35059
1736788500	41.43	0.02	0.05	41.24	41.43	41	32542
1736529300	41.41	-0.26	-0.62	41.59	41.6	41.29	32519
1736442900	41.67	-0.18	-0.43	41.52	41.71	41.5	50736
1736356500	41.85	-1.07	-2.49	42.11	42.18	41.1	90233
1736270100	42.92	0.05	0.12	42.84	43.1	42.36	32198
1736183700	42.87	0.33	0.78	42.77	42.93	42.36	23256
1735924500	42.54	0.17	0.40	42.48	42.83	42.46	38806
1735838100	42.37	0.3	0.71	42.2	42.455	41.96	50125
1735751700	42.07	0	0.00	42.07	42.07	42.07	0
1735665300	42.07	0.27	0.65	41.79	42.23	41.79	16987
1735578900	41.8	-0.09	-0.21	41.79	42.095	41.72	33602
1735319700	41.89	0.19	0.46	41.68	41.89	41.51468	52773
1735218900	41.7	0	0.00	41.7	41.7	41.7	0
1735132500	41.7	0	0.00	41.7	41.7	41.7	0
1735046100	41.7	0.23	0.55	41.57	41.75	41.57	12670
1734974100	41.47	0.09	0.22	41.59	41.6	41.29	40039
1734714900	41.38	-0.1	-0.24	41.24	41.38	40.75	77429
1734628500	41.48	-0.29	-0.69	41.41	41.58	41.25	36936
1734542100	41.77	-0.1	-0.24	41.89	41.975	41.65	43655
1734455700	41.87	-0.34	-0.81	42.235	42.25	41.81	53835
1734369300	42.21	-0.29	-0.68	42.57	42.58	41.86	42246

Citigroup Global Markets...

Mountain Valley MD

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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