News Cp Cl B (NQ: NWS )

18.75 USD +0.40 (+2.18%)
Official Closing Price Updated: 5:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 18.51 18.81 18.44 18.75 711,825 +0.40(+2.18%)
Jan 25, 2021 18.14 18.49 17.98 18.35 1,705,427 +0.11(+0.60%)
Jan 22, 2021 18.63 18.69 18.22 18.24 1,374,300 -0.50(-2.67%)
Jan 21, 2021 18.59 18.93 18.52 18.74 585,803 +0.11(+0.59%)
Jan 20, 2021 18.40 18.70 18.39 18.63 954,935 +0.30(+1.64%)
Jan 19, 2021 18.17 18.49 18.15 18.33 1,248,682 +0.01(+0.05%)
Jan 15, 2021 18.20 18.37 18.02 18.32 821,200 -0.01(-0.05%)
Jan 14, 2021 18.00 18.51 18.00 18.33 659,522 +0.37(+2.06%)
Jan 13, 2021 17.99 18.24 17.89 17.96 624,784 -0.11(-0.61%)
Jan 12, 2021 18.25 18.35 17.99 18.07 585,425 -0.20(-1.09%)
Jan 11, 2021 18.05 18.37 17.95 18.27 650,547 +0.11(+0.61%)
Jan 08, 2021 18.36 18.40 17.95 18.16 803,300 -0.12(-0.66%)
Jan 07, 2021 18.70 18.89 18.28 18.28 723,033 -0.53(-2.82%)
Jan 06, 2021 18.20 19.12 18.13 18.81 1,161,022 +0.75(+4.15%)
Jan 05, 2021 17.98 18.19 17.83 18.06 615,921 +0.10(+0.56%)
Jan 04, 2021 17.96 18.13 17.59 17.96 1,033,616 +0.19(+1.07%)
Dec 31, 2020 17.77 17.77 17.77 411,243 -0.14(-0.78%)
Dec 30, 2020 17.76 18.11 17.76 17.91 411,243 +0.06(+0.34%)
Dec 29, 2020 18.05 18.07 17.80 17.85 506,927 -0.23(-1.30%)
Dec 28, 2020 17.85 18.15 17.71 18.08 425,001 +0.40(+2.29%)
Dec 24, 2020 17.63 17.78 17.55 17.68 1,352,000 +0.18(+1.03%)
Dec 23, 2020 17.55 17.65 17.46 17.50 2,605,599 -0.02(-0.11%)
Dec 22, 2020 17.50 17.70 17.33 17.52 1,439,507 +0.01(+0.06%)
Dec 21, 2020 17.08 17.54 17.05 17.51 1,046,100 +0.22(+1.27%)
Dec 18, 2020 17.48 17.55 17.18 17.29 2,957,400 -0.30(-1.71%)
Dec 17, 2020 17.73 17.77 17.36 17.59 1,806,119 -0.05(-0.28%)
Dec 16, 2020 17.98 18.01 17.54 17.64 453,664 -0.38(-2.11%)
Dec 15, 2020 17.76 18.05 17.72 18.02 776,945 +0.39(+2.21%)
Dec 14, 2020 18.04 18.04 17.51 17.63 637,489 -0.23(-1.29%)
Dec 11, 2020 18.10 18.32 17.83 17.86 273,400 -0.39(-2.14%)
Dec 10, 2020 18.18 18.50 18.13 18.25 695,844 -0.03(-0.16%)
Dec 09, 2020 18.58 18.58 18.18 18.28 322,055 -0.16(-0.87%)
Dec 08, 2020 18.35 18.53 18.25 18.44 435,809 -0.03(-0.16%)
Dec 07, 2020 18.58 18.64 18.40 18.47 438,628 -0.20(-1.07%)
Dec 04, 2020 18.59 18.73 18.44 18.67 298,800 +0.10(+0.54%)
Dec 03, 2020 18.42 18.62 18.29 18.57 482,538 +0.13(+0.70%)
Dec 02, 2020 18.15 18.53 17.92 18.44 381,737 +0.19(+1.04%)
Dec 01, 2020 18.01 18.34 17.96 18.25 605,168 +0.44(+2.47%)
Nov 30, 2020 17.76 18.04 17.73 17.81 931,666 +0.00(+0.00%)
Nov 27, 2020 18.04 18.08 17.77 17.81 228,500 -0.20(-1.11%)
Nov 25, 2020 18.12 18.29 17.83 18.01 395,900 -0.17(-0.94%)
Nov 24, 2020 17.90 18.33 17.83 18.18 418,152 +0.24(+1.34%)
Nov 23, 2020 17.68 18.02 17.64 17.94 276,013 +0.38(+2.16%)
Nov 20, 2020 17.64 17.65 17.32 17.56 420,800 -0.07(-0.40%)
Nov 19, 2020 17.54 17.77 17.45 17.63 393,852 +0.00(+0.00%)
Nov 18, 2020 17.82 18.10 17.62 17.63 327,534 -0.18(-1.01%)
Nov 17, 2020 17.51 17.96 17.37 17.81 603,729 +0.21(+1.19%)
Nov 16, 2020 17.61 17.68 17.34 17.60 403,632 +0.42(+2.44%)
Nov 13, 2020 16.80 17.23 16.58 17.18 422,400 +0.59(+3.56%)
Nov 12, 2020 17.07 17.69 16.44 16.59 510,911 -0.65(-3.77%)
Nov 11, 2020 16.43 17.26 16.40 17.24 688,217 +0.76(+4.61%)
Nov 10, 2020 15.97 16.57 15.91 16.48 1,066,785 +0.65(+4.11%)
Nov 09, 2020 16.13 16.45 15.80 15.83 1,318,462 +0.69(+4.56%)
Nov 06, 2020 15.30 15.72 14.77 15.14 819,500 +1.24(+8.92%)
Nov 05, 2020 13.62 14.03 13.20 13.90 416,646 +0.53(+3.96%)
Nov 04, 2020 13.35 13.55 13.18 13.37 452,499 -0.01(-0.07%)
Nov 03, 2020 13.33 13.53 13.29 13.38 483,710 +0.19(+1.44%)
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.