Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
8NI0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 6.743 | 0.18 | 2.71% | 6.637 | 6.836 | 6.503 | 19,381 |
| Aug 22 2024 | 6.565 | -0.09 | -1.28% | 6.652 | 6.836 | 6.501 | 8,260 |
| Aug 21 2024 | 6.65 | 0.10 | 1.51% | 6.56 | 6.65 | 6.501 | 15,676 |
| Aug 20 2024 | 6.551 | -0.02 | -0.29% | 6.639 | 6.836 | 6.523 | 17,629 |
| Aug 19 2024 | 6.57 | -0.81 | -10.98% | 7.326 | 7.486 | 6.502 | 94,847 |
| Aug 16 2024 | 7.38 | -0.56 | -7.05% | 7.808 | 7.949 | 7.343 | 36,467 |
| Aug 15 2024 | 7.94 | 0.98 | 14.05% | 6.999 | 8.299 | 6.891 | 57,094 |
| Aug 14 2024 | 6.962 | -0.06 | -0.84% | 7.178 | 7.229 | 6.846 | 10,917 |
| Aug 13 2024 | 7.021 | -0.20 | -2.74% | 7.417 | 7.563 | 7.021 | 18,523 |
| Aug 12 2024 | 7.219 | -0.53 | -6.82% | 7.701 | 7.857 | 7.197 | 16,847 |
| Aug 09 2024 | 7.747 | 0.62 | 8.65% | 7.202 | 8.76 | 7.034 | 89,141 |
| Aug 08 2024 | 7.13 | 0.35 | 5.16% | 6.808 | 7.165 | 6.702 | 6,626 |
| Aug 07 2024 | 6.78 | -0.19 | -2.66% | 7.30 | 7.30 | 6.78 | 15,616 |
| Aug 06 2024 | 6.965 | -0.06 | -0.88% | 7.129 | 8.10 | 6.922 | 39,361 |
| Aug 05 2024 | 7.027 | -0.18 | -2.48% | 7.048 | 7.14 | 6.10 | 34,383 |
| Aug 02 2024 | 7.206 | -0.69 | -8.74% | 7.851 | 7.863 | 7.206 | 15,387 |
| Aug 01 2024 | 7.896 | -0.50 | -5.98% | 8.324 | 8.499 | 7.75 | 28,951 |
| Jul 31 2024 | 8.398 | 0.00 | -0.05% | 8.44 | 8.635 | 8.159 | 20,391 |
| Jul 30 2024 | 8.402 | -0.17 | -1.96% | 8.549 | 8.605 | 8.30 | 15,019 |
| Jul 29 2024 | 8.57 | -0.02 | -0.24% | 8.591 | 8.805 | 8.20 | 10,577 |
| Jul 26 2024 | 8.591 | -0.10 | -1.15% | 8.562 | 8.868 | 8.405 | 11,716 |
| Jul 25 2024 | 8.691 | -0.22 | -2.51% | 8.986 | 9.00 | 8.626 | 18,777 |
| Jul 24 2024 | 8.915 | -0.36 | -3.84% | 9.131 | 9.131 | 8.60 | 7,987 |
| Jul 23 2024 | 9.271 | 0.42 | 4.73% | 8.726 | 9.399 | 8.726 | 22,511 |
| Jul 22 2024 | 8.852 | 0.23 | 2.62% | 8.761 | 9.079 | 8.465 | 13,414 |
| Jul 19 2024 | 8.626 | 0.59 | 7.41% | 8.05 | 8.65 | 7.87 | 18,897 |
| Jul 18 2024 | 8.031 | -0.63 | -7.32% | 8.558 | 8.797 | 7.899 | 33,682 |
| Jul 17 2024 | 8.665 | -0.43 | -4.68% | 9.042 | 9.18 | 8.368 | 15,012 |
| Jul 16 2024 | 9.09 | 0.23 | 2.58% | 8.96 | 9.228 | 8.723 | 9,666 |
| Jul 15 2024 | 8.861 | -0.23 | -2.49% | 9.151 | 9.279 | 8.721 | 25,205 |
| Jul 12 2024 | 9.087 | -0.05 | -0.57% | 9.225 | 9.478 | 8.902 | 30,999 |
| Jul 11 2024 | 9.139 | 0.39 | 4.47% | 8.724 | 9.464 | 8.202 | 49,060 |
| Jul 10 2024 | 8.748 | -0.28 | -3.14% | 9.086 | 9.319 | 8.30 | 48,220 |
| Jul 09 2024 | 9.032 | -0.72 | -7.35% | 9.781 | 11.006 | 8.861 | 112,276 |
| Jul 08 2024 | 9.748 | 1.43 | 17.22% | 8.319 | 11.074 | 8.131 | 90,267 |
| Jul 05 2024 | 8.316 | 0.82 | 10.87% | 7.60 | 8.316 | 7.48 | 58,595 |
| Jul 04 2024 | 7.501 | -0.15 | -1.99% | 7.606 | 7.707 | 7.501 | 32,891 |
| Jul 03 2024 | 7.653 | 0.27 | 3.70% | 7.517 | 8.25 | 7.391 | 66,820 |
| Jul 02 2024 | 7.38 | 0.51 | 7.47% | 6.899 | 8.613 | 6.451 | 119,843 |
| Jul 01 2024 | 6.867 | -0.75 | -9.87% | 7.744 | 7.745 | 6.836 | 62,965 |
| Jun 28 2024 | 7.619 | -0.61 | -7.42% | 8.306 | 8.563 | 7.504 | 42,281 |
| Jun 27 2024 | 8.23 | -0.73 | -8.19% | 9.25 | 9.498 | 7.475 | 42,852 |
