Nsk Ltd Historical Data - NSK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Nsk Ltd (NSK)
Nsk Ltd (NSK) Historical

Nsk Ltd (NSK)

4.92

0.00

( 0.00% )

Updated: 01:59:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	5.12820512821	4.68	4.88	4.58	907	4.68147005	DE
4	0.24	5.12820512821	4.68	4.88	4.5	1696	4.6384224	DE
12	-0.08	-1.6	5	5	4.44	943	4.64601186	DE
26	-0.02	-0.404858299595	4.94	5.3499999	4.44	729	4.68721502	DE
52	-0.38	-7.16981132075	5.3	5.3499999	4.44	619	4.70513595	DE
156	-0.38	-7.16981132075	5.3	5.3499999	4.44	619	4.70513595	DE
260	-0.38	-7.16981132075	5.3	5.3499999	4.44	619	4.70513595	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	4.88	0.3	6.55	4.8	4.88	4.8	920
1722025560	4.58	0	0.00	4.58	4.58	4.58	0
1721939160	4.58	-0.1	-2.14	4.58	4.58	4.58	1800
1721852820	4.68	0	0.00	4.68	4.68	4.68	0
1721766420	4.68	0.18	4.00	4.68	4.68	4.68	1
1721677800	4.5	-0.1	-2.17	4.66	4.66	4.5	2000
1721420760	4.5999999	-0.14	-2.95	4.5999999	4.5999999	4.5999999	2000
1721334420	4.74	0	0.00	4.74	4.74	4.74	0
1721248020	4.74	0.12	2.60	4.74	4.74	4.74	1000
1721161560	4.62	-0.06	-1.28	4.62	4.62	4.62	1800
1721075160	4.68	0.24	5.41	4.68	4.68	4.5599999	4044
1720815960	4.44	0	0.00	4.44	4.44	4.44	0
1720729560	4.44	0	0.00	4.44	4.44	4.44	0
1720643160	4.44	0	0.00	4.44	4.44	4.44	0
1720556760	4.44	0	0.00	4.44	4.44	4.44	0
1720470360	4.44	0	0.00	4.44	4.44	4.44	0
1720211160	4.44	0	0.00	4.44	4.44	4.44	0
1720124760	4.44	0	0.00	4.44	4.44	4.44	0
1720038360	4.44	0	0.00	4.44	4.44	4.44	0
1719951960	4.44	0	0.00	4.44	4.44	4.44	0
1719865560	4.44	0	0.00	4.44	4.44	4.44	0
1719606360	4.44	0	0.00	4.44	4.44	4.44	0
1719519960	4.44	0	0.00	4.44	4.44	4.44	0
1719433560	4.44	0	0.00	4.44	4.44	4.44	0
1719347160	4.44	0	0.00	4.44	4.44	4.44	0
1719260760	4.44	0	0.00	4.44	4.44	4.44	0
1719001560	4.44	0	0.00	4.44	4.44	4.44	0
1718915160	4.44	-0.16	-3.48	4.44	4.44	4.44	1000
1718828820	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1718742420	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1718656020	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1718396820	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1718310420	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1718224020	4.5999999	0.06	1.32	4.5999999	4.5999999	4.5999999	220
1718137620	4.54	0	0.00	4.54	4.54	4.54	0
1718051220	4.54	0	0.00	4.54	4.54	4.54	0
1717792020	4.54	0	0.00	4.54	4.54	4.54	0
1717705620	4.54	0	0.00	4.54	4.54	4.54	0
1717619220	4.54	0	0.00	4.54	4.54	4.54	0
1717532820	4.54	0	0.00	4.54	4.54	4.54	0
1717446420	4.54	0	0.00	4.54	4.54	4.54	0
1717187220	4.54	0	0.00	4.54	4.54	4.54	0
1717100820	4.54	0.04	0.89	4.54	4.54	4.54	5
1717014420	4.5	0	0.00	4.5	4.5	4.5	0
1716928020	4.5	-0.04	-0.88	4.5	4.5	4.5	10
1716841620	4.54	0	0.00	4.54	4.54	4.54	0
1716582420	4.54	-0.02	-0.44	4.54	4.54	4.54	500
1716496020	4.5599999	0.02	0.44	4.5599999	4.5599999	4.5599999	500
1716409620	4.54	-0.04	-0.87	4.54	4.54	4.54	1171
1716323160	4.58	0	0.00	4.58	4.58	4.58	0
1716236760	4.58	-0.08	-1.72	4.58	4.58	4.58	21
1715977620	4.66	0	0.00	4.66	4.66	4.66	0
1715891220	4.66	-0.1	-2.10	4.58	4.66	4.58	212
1715804820	4.76	0	0.00	4.76	4.76	4.76	0
1715718420	4.76	-0.2	-4.03	4.76	4.76	4.76	111
1715631960	4.96	-0.04	-0.80	4.84	4.96	4.84	551
1715372820	5	-0.05	-0.99	5	5	5	1000
1715286420	5.05	0	0.00	5.05	5.05	5.05	0
1715200020	5.05	0	0.00	5.05	5.05	5.05	0
1715113620	5.05	0	0.00	5.05	5.05	5.05	0
1715027220	5.05	-0.05	-0.98	5.05	5.05	5.05	200
1714716000	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1714629600	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1714456800	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0

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