4N5R Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 22.22 | -0.11 | -0.49% | 22.22 | 22.22 | 22.22 | 0 |
May 30 2024 | 22.33 | 0.22 | 1.00% | 22.33 | 22.33 | 22.33 | 0 |
May 29 2024 | 22.11 | -0.16 | -0.72% | 22.11 | 22.11 | 22.11 | 0 |
May 28 2024 | 22.27 | 0.26 | 1.18% | 22.27 | 22.27 | 22.27 | 0 |
May 27 2024 | 22.01 | 0.21 | 0.96% | 22.01 | 22.01 | 22.01 | 0 |
May 24 2024 | 21.80 | 0.06 | 0.28% | 21.80 | 21.80 | 21.80 | 0 |
May 23 2024 | 21.74 | -0.26 | -1.18% | 21.74 | 21.74 | 21.74 | 0 |
May 22 2024 | 22.00 | 0.11 | 0.50% | 22.00 | 22.00 | 22.00 | 0 |
May 21 2024 | 21.89 | -0.10 | -0.45% | 21.89 | 21.89 | 21.89 | 0 |
May 20 2024 | 21.99 | 0.01 | 0.05% | 21.99 | 21.99 | 21.99 | 0 |
May 17 2024 | 21.98 | 0.09 | 0.41% | 21.98 | 21.98 | 21.98 | 0 |
May 16 2024 | 21.89 | -0.16 | -0.73% | 21.89 | 21.89 | 21.89 | 0 |
May 15 2024 | 22.05 | -0.17 | -0.77% | 22.05 | 22.05 | 22.05 | 0 |
May 14 2024 | 22.22 | 0.20 | 0.91% | 22.22 | 22.22 | 22.22 | 0 |
May 13 2024 | 22.02 | 0.30 | 1.38% | 22.02 | 22.02 | 22.02 | 0 |
May 10 2024 | 21.72 | -0.16 | -0.73% | 21.72 | 21.72 | 21.72 | 0 |
May 09 2024 | 21.88 | -0.29 | -1.31% | 21.88 | 21.88 | 21.88 | 0 |
May 08 2024 | 22.17 | 0.61 | 2.83% | 22.17 | 22.17 | 22.17 | 0 |
May 07 2024 | 21.56 | 0.47 | 2.23% | 21.56 | 21.56 | 21.56 | 0 |
May 06 2024 | 21.09 | 0.05 | 0.24% | 21.09 | 21.09 | 21.09 | 0 |
May 03 2024 | 21.04 | 0.14 | 0.67% | 21.04 | 21.04 | 21.04 | 0 |
May 02 2024 | 20.90 | 0.24 | 1.16% | 20.90 | 20.90 | 20.90 | 0 |
Apr 30 2024 | 20.66 | -0.08 | -0.39% | 20.66 | 20.66 | 20.66 | 0 |
Apr 29 2024 | 20.74 | -0.11 | -0.53% | 20.74 | 20.74 | 20.74 | 0 |
Apr 26 2024 | 20.85 | -0.08 | -0.38% | 20.85 | 20.85 | 20.85 | 0 |
Apr 25 2024 | 20.93 | -0.30 | -1.41% | 20.93 | 20.93 | 20.93 | 0 |
Apr 24 2024 | 21.23 | -0.02 | -0.09% | 21.23 | 21.23 | 21.23 | 0 |
Apr 23 2024 | 21.25 | 0.06 | 0.28% | 21.25 | 21.25 | 21.25 | 0 |
Apr 22 2024 | 21.19 | 0.06 | 0.28% | 21.19 | 21.19 | 21.19 | 0 |
Apr 19 2024 | 21.13 | -0.25 | -1.17% | 21.13 | 21.13 | 21.13 | 0 |
Apr 18 2024 | 21.38 | 0.02 | 0.09% | 21.38 | 21.38 | 21.38 | 0 |
Apr 17 2024 | 21.36 | 0.24 | 1.14% | 21.36 | 21.36 | 21.36 | 0 |
Apr 16 2024 | 21.12 | 0.02 | 0.09% | 21.12 | 21.12 | 21.12 | 0 |
Apr 15 2024 | 21.10 | -0.07 | -0.33% | 21.10 | 21.10 | 21.10 | 0 |
Apr 12 2024 | 21.17 | 0.19 | 0.91% | 21.17 | 21.17 | 21.17 | 0 |
Apr 11 2024 | 20.98 | -0.09 | -0.43% | 20.98 | 20.98 | 20.98 | 0 |
Apr 10 2024 | 21.07 | -0.24 | -1.13% | 21.07 | 21.07 | 21.07 | 0 |
Apr 09 2024 | 21.31 | 0.23 | 1.09% | 21.31 | 21.31 | 21.31 | 0 |
Apr 08 2024 | 21.08 | -0.11 | -0.52% | 21.08 | 21.08 | 21.08 | 0 |
Apr 05 2024 | 21.19 | -0.36 | -1.67% | 21.19 | 21.19 | 21.19 | 0 |
Apr 04 2024 | 21.55 | 0.13 | 0.61% | 21.55 | 21.55 | 21.55 | 0 |
Apr 03 2024 | 21.42 | -0.16 | -0.74% | 21.42 | 21.42 | 21.42 | 0 |
Apr 02 2024 | 21.58 | -0.24 | -1.10% | 21.58 | 21.58 | 21.58 | 0 |
Mar 28 2024 | 21.82 | 0.18 | 0.83% | 21.82 | 21.82 | 21.82 | 0 |
Mar 27 2024 | 21.64 | 0.10 | 0.46% | 21.64 | 21.64 | 21.64 | 0 |
Mar 26 2024 | 21.54 | 0.19 | 0.89% | 21.54 | 21.54 | 21.54 | 0 |
Mar 25 2024 | 21.35 | -0.13 | -0.61% | 21.35 | 21.35 | 21.35 | 0 |
Mar 22 2024 | 21.48 | -0.12 | -0.56% | 21.48 | 21.48 | 21.48 | 0 |
Mar 21 2024 | 21.60 | 0.18 | 0.84% | 21.60 | 21.60 | 21.60 | 0 |
Mar 20 2024 | 21.42 | -0.02 | -0.09% | 21.42 | 21.42 | 21.42 | 0 |
Mar 19 2024 | 21.44 | -0.28 | -1.29% | 21.44 | 21.44 | 21.44 | 0 |
Mar 18 2024 | 21.72 | 0.07 | 0.32% | 21.72 | 21.72 | 21.72 | 0 |
Mar 15 2024 | 21.65 | 0.03 | 0.14% | 21.65 | 21.65 | 21.65 | 0 |
Mar 14 2024 | 21.62 | 0.06 | 0.28% | 21.62 | 21.62 | 21.62 | 0 |
Mar 13 2024 | 21.56 | -0.13 | -0.60% | 21.56 | 21.56 | 21.56 | 0 |
Mar 12 2024 | 21.69 | -0.14 | -0.64% | 21.69 | 21.69 | 21.69 | 0 |
Mar 11 2024 | 21.83 | 0.38 | 1.77% | 21.83 | 21.83 | 21.83 | 0 |
Mar 08 2024 | 21.45 | 0.00 | 0.00% | 21.45 | 21.45 | 21.45 | 0 |
Mar 07 2024 | 21.45 | 0.03 | 0.14% | 21.45 | 21.45 | 21.45 | 0 |
Mar 06 2024 | 21.42 | 0.12 | 0.56% | 21.42 | 21.42 | 21.42 | 0 |
Mar 05 2024 | 21.30 | 0.15 | 0.71% | 21.30 | 21.30 | 21.30 | 0 |