News Cp Cl B (NQ: NWS )

15.64 +0.37 (+2.42%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 15.53 15.69 15.21 15.27 567,767 -0.08(-0.52%)
Sep 26, 2022 15.61 15.80 15.34 15.35 403,556 -0.32(-2.04%)
Sep 23, 2022 15.93 16.02 15.51 15.67 408,752 -0.36(-2.25%)
Sep 22, 2022 16.34 16.39 16.01 16.03 404,188 -0.30(-1.84%)
Sep 21, 2022 16.99 17.04 16.32 16.33 494,604 -0.53(-3.14%)
Sep 20, 2022 16.75 17.08 16.71 16.86 769,717 -0.06(-0.35%)
Sep 19, 2022 16.62 17.03 16.62 16.92 564,482 +0.01(+0.06%)
Sep 16, 2022 17.39 17.39 16.69 16.91 1,562,497 -0.54(-3.09%)
Sep 15, 2022 17.05 17.75 17.05 17.45 719,257 +0.32(+1.87%)
Sep 14, 2022 17.08 17.18 16.85 17.13 892,387 +0.02(+0.12%)
Sep 13, 2022 17.37 17.69 17.09 17.11 647,173 -0.84(-4.68%)
Sep 12, 2022 17.91 18.08 17.88 17.95 507,469 +0.23(+1.30%)
Sep 09, 2022 17.15 17.74 17.11 17.72 575,281 +0.68(+3.99%)
Sep 08, 2022 16.89 17.17 16.78 17.04 831,885 -0.06(-0.35%)
Sep 07, 2022 16.66 17.13 16.65 17.10 794,520 +0.31(+1.85%)
Sep 06, 2022 17.30 17.37 16.74 16.79 666,318 -0.51(-2.95%)
Sep 02, 2022 17.37 17.66 17.20 17.30 645,931 +0.03(+0.17%)
Sep 01, 2022 17.14 17.27 17.04 17.27 669,659 +0.03(+0.17%)
Aug 31, 2022 17.60 17.72 17.24 17.24 591,448 -0.21(-1.20%)
Aug 30, 2022 17.65 17.71 17.38 17.45 433,371 -0.17(-0.96%)
Aug 29, 2022 17.61 17.79 17.50 17.62 352,034 -0.09(-0.51%)
Aug 26, 2022 18.13 18.31 17.71 17.71 459,947 -0.40(-2.21%)
Aug 25, 2022 17.86 18.13 17.86 18.11 309,779 +0.29(+1.63%)
Aug 24, 2022 17.69 17.92 17.61 17.82 391,476 +0.16(+0.91%)
Aug 23, 2022 17.74 17.98 17.59 17.66 395,631 -0.12(-0.67%)
Aug 22, 2022 18.13 18.13 17.75 17.78 350,200 -0.44(-2.41%)
Aug 19, 2022 18.55 18.55 18.18 18.22 394,059 -0.36(-1.94%)
Aug 18, 2022 18.59 18.69 18.27 18.58 484,105 -0.06(-0.32%)
Aug 17, 2022 18.58 18.78 18.50 18.64 473,834 -0.26(-1.38%)
Aug 16, 2022 18.75 19.10 18.68 18.90 596,891 +0.15(+0.80%)
Aug 15, 2022 19.06 19.14 18.73 18.75 372,382 -0.32(-1.68%)
Aug 12, 2022 18.99 19.10 18.89 19.07 438,027 +0.17(+0.90%)
Aug 11, 2022 18.80 18.99 18.68 18.90 463,930 +0.24(+1.29%)
Aug 10, 2022 18.75 18.78 18.40 18.66 478,171 +0.12(+0.65%)
Aug 09, 2022 19.18 19.77 18.40 18.54 915,310 +0.96(+5.46%)
Aug 08, 2022 17.19 17.80 17.19 17.58 730,585 +0.39(+2.27%)
Aug 05, 2022 17.35 17.35 17.02 17.19 713,144 -0.36(-2.05%)
Aug 04, 2022 17.59 17.74 17.45 17.55 582,977 -0.17(-0.96%)
Aug 03, 2022 17.27 17.75 17.18 17.72 482,057 +0.52(+3.02%)
Aug 02, 2022 17.05 17.34 17.03 17.20 415,877 -0.09(-0.52%)
Aug 01, 2022 17.20 17.47 17.05 17.29 320,542 +0.01(+0.06%)
Jul 29, 2022 17.19 17.44 17.02 17.28 520,120 +0.04(+0.23%)
Jul 28, 2022 17.10 17.28 16.79 17.24 601,659 +0.02(+0.12%)
Jul 27, 2022 16.97 17.28 16.95 17.22 530,749 +0.30(+1.77%)
Jul 26, 2022 16.91 17.15 16.81 16.92 600,198 -0.20(-1.17%)
Jul 25, 2022 17.14 17.37 16.77 17.12 622,456 -0.02(-0.12%)
Jul 22, 2022 17.04 17.21 16.89 17.14 319,931 +0.01(+0.06%)
Jul 21, 2022 16.94 17.14 16.76 17.13 606,288 +0.19(+1.12%)
Jul 20, 2022 16.58 17.07 16.56 16.94 573,111 +0.39(+2.36%)
Jul 19, 2022 16.13 16.58 16.08 16.55 814,808 +0.57(+3.57%)
Jul 18, 2022 16.05 16.21 15.90 15.98 880,451 -0.04(-0.25%)
Jul 15, 2022 15.82 16.03 15.61 16.02 381,595 +0.51(+3.29%)
Jul 14, 2022 15.51 15.63 15.43 15.51 385,294 -0.27(-1.71%)
Jul 13, 2022 15.65 15.84 15.36 15.78 632,200 -0.14(-0.88%)
Jul 12, 2022 15.64 16.09 15.64 15.92 409,959 +0.26(+1.66%)
Jul 11, 2022 15.84 15.86 15.64 15.66 375,809 -0.37(-2.31%)
Jul 08, 2022 16.09 16.21 15.96 16.03 310,306 -0.10(-0.62%)
Jul 07, 2022 16.00 16.16 15.93 16.13 474,625 +0.23(+1.45%)
Jul 06, 2022 16.04 16.15 15.71 15.90 654,380 -0.05(-0.31%)
Jul 05, 2022 15.76 15.95 15.50 15.95 421,890 -0.15(-0.93%)
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.