Nestle Sa Cham Et Ve (OP: NSRGF )

90.01 -1.12 (-1.23%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 90.82 91.00 90.00 90.01 7,104 -1.12(-1.23%)
Nov 07, 2024 91.44 91.87 90.30 91.13 11,686 +0.55(+0.61%)
Nov 06, 2024 92.30 92.30 90.18 90.58 98,476 -2.92(-3.13%)
Nov 05, 2024 93.35 94.25 92.84 93.50 418,318 -1.35(-1.42%)
Nov 04, 2024 93.80 96.16 93.53 94.85 17,430 -0.03(-0.04%)
Nov 01, 2024 93.85 95.63 93.85 94.88 9,844 +0.95(+1.02%)
Oct 31, 2024 94.10 95.23 93.41 93.93 36,664 -1.11(-1.17%)
Oct 30, 2024 93.95 96.41 93.36 95.05 667,303 -1.41(-1.46%)
Oct 29, 2024 96.09 96.68 95.53 96.45 12,189 -0.85(-0.87%)
Oct 28, 2024 98.11 98.32 96.28 97.30 6,840 -1.01(-1.03%)
Oct 25, 2024 98.38 98.38 96.01 98.31 4,679 -0.03(-0.03%)
Oct 24, 2024 97.20 98.92 97.20 98.35 4,401 +0.45(+0.46%)
Oct 23, 2024 97.50 99.27 96.48 97.90 5,518 -0.46(-0.47%)
Oct 22, 2024 99.00 99.62 97.73 98.36 5,275 -0.83(-0.84%)
Oct 21, 2024 98.23 100.36 98.23 99.19 600,938 +1.22(+1.25%)
Oct 18, 2024 98.35 99.78 97.97 97.97 6,664 -0.66(-0.67%)
Oct 17, 2024 98.78 100.29 98.10 98.63 10,410 +1.66(+1.71%)
Oct 16, 2024 96.65 98.49 96.65 96.97 14,619 -0.27(-0.28%)
Oct 15, 2024 96.07 98.43 96.07 97.23 106,070 -0.27(-0.27%)
Oct 14, 2024 95.74 98.19 95.48 97.50 11,910 -0.83(-0.84%)
Oct 11, 2024 97.84 98.34 97.82 98.33 12,493 +0.72(+0.74%)
Oct 10, 2024 97.00 97.90 95.25 97.61 6,783 +0.47(+0.48%)
Oct 09, 2024 97.00 97.79 95.98 97.14 396,456 +0.09(+0.09%)
Oct 08, 2024 98.53 98.53 96.96 97.05 5,305 -0.40(-0.41%)
Oct 07, 2024 98.23 98.43 97.44 97.45 29,862 -0.80(-0.82%)
Oct 04, 2024 97.91 98.64 97.50 98.25 444,577 -0.17(-0.17%)
Oct 03, 2024 98.72 98.98 97.50 98.42 4,944 -1.50(-1.50%)
Oct 02, 2024 100.59 100.61 98.85 99.92 694,174 -0.30(-0.30%)
Oct 01, 2024 98.83 101.58 98.83 100.22 5,825 -0.12(-0.12%)
Sep 30, 2024 100.25 102.00 99.05 100.34 6,825 -0.98(-0.97%)
Sep 27, 2024 99.83 101.69 99.83 101.32 5,947 +0.87(+0.86%)
Sep 26, 2024 99.89 100.65 98.40 100.45 3,384 +1.20(+1.21%)
Sep 25, 2024 100.18 100.18 98.40 99.25 7,973 -0.19(-0.19%)
Sep 24, 2024 99.54 99.76 97.80 99.44 3,367 +1.92(+1.97%)
Sep 23, 2024 97.23 98.67 96.13 97.52 18,445 +0.41(+0.42%)
Sep 20, 2024 97.35 98.99 96.03 97.11 16,358 -3.58(-3.55%)
Sep 19, 2024 98.82 101.50 98.65 100.69 12,332 -0.78(-0.76%)
Sep 18, 2024 102.97 102.97 100.25 101.47 6,367 -0.12(-0.12%)
Sep 17, 2024 102.18 102.66 101.59 101.59 6,383 -1.58(-1.53%)
Sep 16, 2024 101.86 103.80 101.86 103.17 7,396 -0.39(-0.38%)
Sep 13, 2024 104.97 104.97 101.65 103.56 198,973 +0.49(+0.48%)
Sep 12, 2024 103.00 103.63 102.72 103.07 39,590 -0.06(-0.06%)
Sep 11, 2024 104.51 104.51 102.87 103.13 17,551 -1.21(-1.16%)
Sep 10, 2024 103.74 104.71 103.46 104.34 15,103 +0.63(+0.61%)
Sep 09, 2024 103.67 104.42 102.40 103.71 13,456 +0.05(+0.04%)
Sep 06, 2024 103.52 104.96 103.38 103.66 163,128 -1.10(-1.05%)
Sep 05, 2024 104.46 105.17 103.80 104.76 101,807 -0.37(-0.35%)
Sep 04, 2024 105.52 107.36 104.17 105.13 104,945 -3.21(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.