Nextedia Historical Data - ALNXT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Nextedia (ALNXT)
Nextedia (ALNXT) Historical

Nextedia (ALNXT)

0.642

-0.016

( -2.43% )

Updated: 04:14:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	0.626959247649	0.638	0.672	0.636	36722	0.66405966	DE
4	-0.018	-2.72727272727	0.66	0.704	0.58	92788	0.64258659	DE
12	0.102	18.8888888889	0.54	0.766	0.502	128302	0.6311209	DE
26	0.142	28.4	0.5	0.766	0.453	100682	0.58700497	DE
52	-0.052	-7.49279538905	0.694	0.766	0.453	63004	0.60162498	DE
156	-0.496	-43.5852372583	1.138	1.32	0.453	54436	0.85183438	DE
260	-0.078	-10.8333333333	0.72	1.76	0.379	84597	0.95934129	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	0.658	-0.01	-1.50	0.668	0.668	0.636	12484
1713544200	0.668	0.014	2.14	0.668	0.67	0.636	67808
1713457800	0.654	-0.014	-2.10	0.66	0.666	0.636	26551
1713371400	0.668	0.004	0.60	0.666	0.672	0.66	20034
1713285000	0.664	0.004	0.61	0.638	0.668	0.638	56731
1713198600	0.66	0.006	0.92	0.638	0.662	0.638	46070
1712939400	0.654	0.016	2.51	0.638	0.666	0.636	75512
1712853000	0.638	-0.012	-1.85	0.654	0.658	0.628	98232
1712766600	0.65	0.004	0.62	0.652	0.656	0.644	52804
1712680200	0.646	0.002	0.31	0.65	0.656	0.636	126088
1712593800	0.644	0	0.00	0.65	0.65	0.634	77403
1712334600	0.644	0.008	1.26	0.64	0.65	0.632	57249
1712248200	0.636	0.026	4.26	0.616	0.638	0.6	59987
1712161800	0.61	0.016	2.69	0.59	0.614	0.58	109795
1712075400	0.594	-0.028	-4.50	0.604	0.618	0.586	180908
1711647000	0.622	-0.08	-11.40	0.622	0.648	0.602	324149
1711560600	0.702	0.016	2.33	0.704	0.704	0.666	73860
1711474200	0.686	0.028	4.26	0.66	0.7	0.66	204526
1711387800	0.658	0.018	2.81	0.668	0.668	0.648	41255
1711128600	0.64	0.002	0.31	0.63	0.648	0.63	36552
1711042200	0.638	-0.002	-0.31	0.64	0.66	0.628	90565
1710955800	0.64	-0.008	-1.23	0.658	0.666	0.64	91167
1710869400	0.648	0	0.00	0.644	0.668	0.63	104677
1710783000	0.648	0.008	1.25	0.636	0.666	0.622	83417
1710523800	0.64	0.014	2.24	0.624	0.658	0.616	133831
1710437400	0.626	-0.024	-3.69	0.65	0.664	0.626	175781
1710351000	0.65	0.002	0.31	0.638	0.662	0.638	103457
1710264600	0.648	-0.006	-0.92	0.638	0.668	0.638	94095
1710178200	0.654	-0.014	-2.10	0.652	0.67	0.64	103221
1709919000	0.668	0.018	2.77	0.65	0.672	0.65	55347
1709832600	0.65	-0.018	-2.69	0.684	0.6899999	0.642	153277
1709746200	0.668	0.02	3.09	0.648	0.668	0.632	98262
1709659800	0.648	-0.052	-7.43	0.6899999	0.6939999	0.648	241720
1709573400	0.7	-0.018	-2.51	0.736	0.736	0.67	258124
1709314200	0.718	0.018	2.57	0.7	0.766	0.6899999	379759
1709227800	0.7	0.078	12.54	0.636	0.72	0.636	673907
1709141400	0.622	-0.006	-0.96	0.636	0.636	0.612	64486
1709055000	0.628	-0.006	-0.95	0.62	0.628	0.61	57631
1708968600	0.634	0.008	1.28	0.638	0.644	0.616	154504
1708709400	0.626	-0.01	-1.57	0.65	0.65	0.616	160957
1708623000	0.636	-0.014	-2.15	0.65	0.65	0.61	220162
1708536600	0.65	0.038	6.21	0.62	0.674	0.606	327100
1708450200	0.612	0.0460001	8.13	0.626	0.638	0.61	187809
1708363800	0.5659999	0	0.00	0.5659999	0.5659999	0.5659999	0
1708104600	0.5659999	0.0559999	10.98	0.56	0.582	0.542	416282
1708018200	0.51	-0.028	-5.20	0.534	0.546	0.504	251866
1707931800	0.538	0.006	1.13	0.532	0.538	0.506	57298
1707845400	0.532	-0.006	-1.12	0.544	0.544	0.52	56718
1707759000	0.538	-0.004	-0.74	0.54	0.548	0.526	78450
1707499800	0.542	0.014	2.65	0.522	0.548	0.516	59007
1707413400	0.528	0	0.00	0.522	0.528	0.502	132947
1707327000	0.528	-0.018	-3.30	0.55	0.554	0.528	108115
1707240600	0.546	0.004	0.74	0.544	0.556	0.538	99181
1707154200	0.542	0.008	1.50	0.54	0.56	0.534	43354
1706895000	0.534	0.01	1.91	0.522	0.536	0.522	13451
1706808600	0.524	-0.016	-2.96	0.548	0.548	0.516	153014
1706722200	0.54	0.006	1.12	0.548	0.548	0.532	44983
1706635800	0.534	-0.018	-3.26	0.54	0.554	0.534	37321
1706549400	0.552	0	0.00	0.552	0.56	0.534	54974
1706290200	0.552	0.002	0.36	0.554	0.56	0.542	16607
1706203800	0.55	0.018	3.38	0.556	0.556	0.536	70613
1706117400	0.532	-0.014	-2.56	0.55	0.55	0.53	82689
1706031000	0.546	-0.01	-1.80	0.55	0.558	0.53	94169

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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