Nexon Co Ltd Historical Data - 7NX | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Nexon Co Ltd (7NX)
Nexon Co Ltd (7NX) Historical

Nexon Co Ltd (7NX)

13.30

0.20

(1.53%)

Closed November 21 4:00PM

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
1732138020	13.2	0.4	3.12	13.2	13.2	13.2	80
1732051620	12.8	0.4	3.23	12.8	12.8	12.8	110
1731965220	12.4	-0.2	-1.59	12.4	12.4	12.4	214
1731705960	12.6	-0.3	-2.33	12.6	12.6	12.6	2
1731619560	12.9	-0.1	-0.77	13	13	12.9	834
1731533160	13	-1.5	-10.34	12.5	13	12.5	161
1731446820	14.5	-1.6	-9.94	14.8	14.8	14.5	113
1731360360	16.1	0	0.00	16.1	16.1	16.1	0
1731101160	16.1	0	0.00	16.1	16.1	16.1	0
1731014760	16.1	0.3	1.90	16.1	16.1	16.1	13
1730928360	15.8	0	0.00	15.8	15.8	15.8	0
1730841960	15.8	0	0.00	15.8	15.8	15.8	0
1730755560	15.8	-0.2	-1.25	15.9	15.9	15.8	82
1730496360	16	0	0.00	16	16	16	0
1730409960	16	-0.1	-0.62	16	16	16	130
1730323560	16.1	0.2	1.26	16.1	16.1	16.1	135
1730237160	15.9	0	0.00	15.9	15.9	15.9	0
1730150760	15.9	-0.2	-1.24	16	16	15.9	199
1729887960	16.1	0	0.00	16.1	16.1	16.1	0
1729801560	16.1	0.3	1.90	16.1	16.1	16.1	177
1729715160	15.8	0	0.00	15.8	15.8	15.8	0
1729628760	15.8	-0.8	-4.82	15.8	15.8	15.8	2
1729542360	16.6	0	0.00	16.399999	16.6	16.399999	460
1729283160	16.6	0.2	1.22	16.6	16.6	16.6	430
1729196760	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1729110360	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1729023960	16.399999	-0.8	-4.65	16.7	16.7	16.399999	11
1728937620	17.2	0.4	2.38	16.8	17.2	16.8	110
1728678360	16.8	0	0.00	16.8	16.8	16.8	0
1728591960	16.8	-1	-5.62	16.7	16.8	16.7	316
1728505560	17.8	0	0.00	17.8	17.8	17.8	0
1728419160	17.8	0	0.00	17.8	17.8	17.8	0
1728332760	17.8	0	0.00	17.8	17.8	17.8	0
1728073560	17.8	-0.2	-1.11	17.8	17.8	17.8	310
1727987220	18	0	0.00	18	18	18	0
1727900820	18	0	0.00	18	18	18	0
1727814420	18	-0.1	-0.55	18	18	18	1
1727728020	18.1	0.7	4.02	18.1	18.1	18.1	600
1727468760	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1727382360	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1727295960	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1727209560	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1727123160	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1726863960	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1726777560	17.399999	0.4	2.35	17.399999	17.399999	17.399999	8
1726691220	17	-0.2	-1.16	17	17	17	40
1726604820	17.2	0	0.00	17.2	17.2	17.2	0
1726518420	17.2	-0.3	-1.71	17.2	17.2	17.2	1
1726259160	17.5	0	0.00	17.5	17.5	17.5	0
1726172760	17.5	0.2	1.16	17.5	17.5	17.5	10
1726086420	17.3	0	0.00	17.3	17.3	17.3	0
1726000020	17.3	0	0.00	17.3	17.3	17.3	0
1725913620	17.3	0	0.00	17.3	17.3	17.3	31
1725654360	17.3	0	0.00	17.3	17.3	17.3	0
1725567960	17.3	0	0.00	17.3	17.3	17.3	0
1725481560	17.3	-0.5	-2.81	17.399999	17.399999	17.3	12
1725395160	17.8	0	0.00	17.8	17.8	17.8	0
1725308760	17.8	0.2	1.14	17.8	17.8	17.8	11
1725049560	17.6	0.1	0.57	17.6	17.6	17.6	450
1724963160	17.5	-0.6	-3.31	17.5	17.5	17.5	4
1724876820	18.1	0	0.00	18.1	18.1	18.1	0
1724790420	18.1	-0.2	-1.09	18.1	18.1	18.1	9
1724703960	18.3	0	0.00	18.3	18.3	18.3	0
1724444760	18.3	0	0.00	18.3	18.3	18.3	0
1724358360	18.3	0	0.00	18.3	18.3	18.3	0
1724271960	18.3	-0.2	-1.08	18.3	18.3	18.3	380

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