NEA

Nearmap Historical Data

NEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 2.25 0.04 1.81% 2.21 2.29 2.20 3,132,109
Oct 21 2021 2.21 0.05 2.31% 2.16 2.235 2.13 2,839,903
Oct 20 2021 2.16 0.07 3.35% 2.11 2.17 2.095 2,394,982
Oct 19 2021 2.09 0.05 2.45% 2.05 2.14 2.03 3,836,589
Oct 18 2021 2.04 0.03 1.49% 2.02 2.06 1.99 1,996,517
Oct 15 2021 2.01 0.05 2.81% 1.98 2.015 1.965 2,359,715
Oct 14 2021 1.955 0.07 3.44% 1.905 1.9725 1.905 2,228,712
Oct 13 2021 1.89 0.05 2.72% 1.825 1.9025 1.815 1,650,904
Oct 12 2021 1.84 -0.01 -0.27% 1.84 1.87 1.82 1,770,472
Oct 11 2021 1.845 -0.03 -1.6% 1.87 1.87 1.825 1,277,561
Oct 08 2021 1.875 0.03 1.9% 1.865 1.895 1.865 1,225,613
Oct 07 2021 1.84 0.04 2.22% 1.83 1.86 1.81 2,358,067
Oct 06 2021 1.80 -0.02 -1.23% 1.865 1.865 1.80 3,117,498
Oct 05 2021 1.8225 -0.07 -3.83% 1.865 1.865 1.8075 2,792,496
Oct 04 2021 1.895 0.02 0.8% 1.90 1.915 1.8725 1,162,399
Oct 01 2021 1.88 -0.01 -0.53% 1.885 1.89 1.8525 1,908,476
Sep 30 2021 1.89 0.00 0.13% 1.89 1.905 1.86 1,935,902
Sep 29 2021 1.8875 -0.10 -4.91% 1.94 1.94 1.875 3,535,874
Sep 28 2021 1.985 -0.05 -2.22% 2.02 2.04 1.985 1,822,783
Sep 27 2021 2.03 0.00 0.0% 2.04 2.05 1.995 1,097,269
Sep 24 2021 2.03 0.01 0.5% 2.01 2.04 1.975 2,105,243
Sep 23 2021 2.02 0.07 3.32% 1.97 2.03 1.97 2,257,090
Sep 22 2021 1.955 0.04 2.09% 1.905 1.96 1.90 1,962,292
Sep 21 2021 1.915 0.03 1.32% 1.88 1.92 1.88 2,534,945
Sep 20 2021 1.89 -0.05 -2.33% 1.94 1.95 1.885 3,100,120
Sep 17 2021 1.935 0.03 1.57% 1.90 1.955 1.895 2,438,583
Sep 16 2021 1.905 -0.02 -0.78% 1.94 1.9475 1.895 3,937,324
Sep 15 2021 1.92 -0.03 -1.29% 1.94 1.95 1.915 1,868,602
Sep 14 2021 1.945 -0.05 -2.26% 1.975 1.99 1.93 1,728,368
Sep 13 2021 1.99 0.07 3.65% 1.92 1.99 1.915 2,077,871
Sep 10 2021 1.92 0.00 0.26% 1.925 1.955 1.91 2,865,391
Sep 09 2021 1.915 -0.09 -4.25% 1.99 2.01 1.915 3,406,008
Sep 08 2021 2.00 -0.04 -1.96% 2.04 2.05 1.995 3,502,299
Sep 07 2021 2.04 -0.06 -2.86% 2.10 2.12 2.03 9,711,693
Sep 06 2021 2.10 0.04 1.94% 2.05 2.12 2.045 2,421,233
Sep 03 2021 2.06 -0.04 -1.9% 2.12 2.13 2.05 1,629,075
Sep 02 2021 2.10 -0.01 -0.24% 2.11 2.135 2.09 1,298,794
Sep 01 2021 2.105 -0.01 -0.47% 2.09 2.13 2.06 2,270,083
Aug 31 2021 2.115 0.05 2.17% 2.07 2.13 2.07 2,544,205
Aug 30 2021 2.07 -0.02 -0.96% 2.13 2.14 2.04 6,464,628
Aug 27 2021 2.09 -0.07 -3.24% 2.15 2.165 2.08 1,326,485
Aug 26 2021 2.16 -0.04 -1.82% 2.17 2.20 2.15 1,735,501
Aug 25 2021 2.20 0.06 2.56% 2.17 2.26 2.17 2,826,021
Aug 24 2021 2.145 0.04 2.14% 2.11 2.17 2.10 2,158,833
Aug 23 2021 2.10 0.13 6.6% 1.98 2.12 1.98 3,155,217
Aug 20 2021 1.97 -0.07 -3.43% 2.05 2.07 1.96 2,487,160
Aug 19 2021 2.04 -0.02 -0.97% 2.06 2.13 2.02 4,977,583
Aug 18 2021 2.06 0.01 0.49% 2.08 2.16 2.03 3,912,100
Aug 17 2021 2.05 -0.05 -2.38% 2.10 2.15 2.05 2,098,931
Aug 16 2021 2.10 -0.06 -2.78% 2.15 2.15 2.075 1,897,378
Aug 13 2021 2.16 0.02 0.93% 2.14 2.18 2.14 809,756
Aug 12 2021 2.14 -0.01 -0.47% 2.16 2.175 2.13 1,175,959
Aug 11 2021 2.15 -0.06 -2.71% 2.19 2.19 2.15 1,380,928
Aug 10 2021 2.21 0.04 2.08% 2.17 2.24 2.16 1,409,316
Aug 09 2021 2.165 0.02 1.17% 2.15 2.19 2.15 961,473
Aug 06 2021 2.14 -0.04 -1.83% 2.16 2.205 2.13 1,441,618
Aug 05 2021 2.18 0.03 1.16% 2.15 2.195 2.15 652,143
Aug 04 2021 2.155 -0.03 -1.15% 2.15 2.19 2.14 1,035,518
Aug 03 2021 2.18 0.10 4.81% 2.10 2.20 2.10 2,008,480
Aug 02 2021 2.08 0.02 0.97% 2.08 2.12 2.07 1,594,173
Jul 30 2021 2.06 -0.01 -0.48% 2.09 2.11 2.03 1,137,318
Jul 29 2021 2.07 0.00 0.0% 2.06 2.10 2.06 1,324,929
Jul 28 2021 2.07 -0.07 -3.27% 2.13 2.135 2.05 1,840,622
Jul 27 2021 2.14 0.00 0.0% 2.16 2.16 2.12 1,217,260
Your Recent History
ASX
NEA
Nearmap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 00:59:32