Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
N421S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 381.15 | -18.33 | -4.59% | 400.10 | 400.12 | 380.92 | 0 |
| Jun 13 2024 | 399.48 | -2.12 | -0.53% | 402.68 | 404.60 | 398.24 | 0 |
| Jun 12 2024 | 401.60 | -0.74 | -0.18% | 403.84 | 405.34 | 399.43 | 0 |
| Jun 11 2024 | 402.34 | -8.53 | -2.08% | 411.37 | 412.06 | 402.34 | 6 |
| Jun 10 2024 | 410.87 | 0.00 | 0.00% | 410.87 | 410.87 | 410.87 | 0 |
| Jun 07 2024 | 410.87 | 2.35 | 0.58% | 407.91 | 413.03 | 407.88 | 6 |
| Jun 06 2024 | 408.52 | 1.13 | 0.28% | 407.97 | 412.49 | 407.97 | 0 |
| Jun 05 2024 | 407.39 | 1.28 | 0.32% | 407.64 | 409.75 | 405.30 | 0 |
| Jun 04 2024 | 406.11 | -0.09 | -0.02% | 405.49 | 409.85 | 405.46 | 0 |
| Jun 03 2024 | 406.20 | 2.45 | 0.61% | 405.82 | 409.21 | 405.82 | 0 |
| May 31 2024 | 403.75 | -1.72 | -0.42% | 406.48 | 406.60 | 403.75 | 0 |
| May 30 2024 | 405.47 | -0.61 | -0.15% | 405.83 | 407.42 | 405.47 | 0 |
| May 29 2024 | 406.08 | -3.66 | -0.89% | 408.74 | 410.26 | 406.08 | 0 |
| May 28 2024 | 409.74 | -1.13 | -0.28% | 410.54 | 413.03 | 409.74 | 0 |
| May 27 2024 | 410.87 | 0.57 | 0.14% | 410.06 | 412.52 | 410.06 | 0 |
| May 24 2024 | 410.30 | -1.04 | -0.25% | 411.01 | 413.04 | 410.30 | 111 |
| May 23 2024 | 411.34 | 1.11 | 0.27% | 411.46 | 412.21 | 409.77 | 0 |
| May 22 2024 | 410.23 | -1.92 | -0.47% | 412.31 | 412.48 | 407.67 | 3 |
| May 21 2024 | 412.15 | -0.32 | -0.08% | 413.25 | 413.46 | 410.34 | 0 |
| May 20 2024 | 412.47 | 1.36 | 0.33% | 411.42 | 413.64 | 410.59 | 0 |
| May 17 2024 | 411.11 | -2.51 | -0.61% | 413.89 | 414.48 | 409.89 | 0 |
| May 16 2024 | 413.62 | 1.00 | 0.24% | 412.41 | 413.95 | 411.77 | 0 |
| May 15 2024 | 412.62 | 0.22 | 0.05% | 411.42 | 413.00 | 409.14 | 814 |
| May 14 2024 | 412.40 | 1.59 | 0.39% | 411.14 | 414.94 | 410.38 | 6 |
| May 13 2024 | 410.81 | 0.73 | 0.18% | 410.50 | 411.34 | 409.09 | 0 |
| May 10 2024 | 410.08 | -0.38 | -0.09% | 411.01 | 412.81 | 409.60 | 6 |
| May 09 2024 | 410.46 | 1.94 | 0.47% | 409.09 | 411.64 | 406.88 | 0 |
| May 08 2024 | 408.52 | 1.28 | 0.31% | 407.63 | 410.21 | 406.30 | 0 |
| May 07 2024 | 407.24 | 3.92 | 0.97% | 404.66 | 407.92 | 403.73 | 10 |
| May 06 2024 | 403.32 | -0.37 | -0.09% | 403.42 | 405.68 | 402.40 | 0 |
| May 03 2024 | 403.69 | 6.31 | 1.59% | 401.19 | 406.89 | 401.15 | 0 |
| May 02 2024 | 397.38 | 1.10 | 0.28% | 397.87 | 399.96 | 394.76 | 0 |
| Apr 30 2024 | 396.28 | -3.53 | -0.88% | 402.37 | 402.47 | 395.11 | 0 |
| Apr 29 2024 | 399.81 | -0.46 | -0.11% | 401.69 | 403.33 | 399.53 | 0 |
| Apr 26 2024 | 400.27 | 6.93 | 1.76% | 397.50 | 402.32 | 395.89 | 3 |
| Apr 25 2024 | 393.34 | 2.79 | 0.71% | 393.72 | 393.78 | 389.21 | 0 |
| Apr 24 2024 | 390.55 | -13.87 | -3.43% | 381.60 | 395.35 | 380.62 | 49 |
| Apr 23 2024 | 404.42 | 1.98 | 0.49% | 403.56 | 406.32 | 403.06 | 0 |
| Apr 22 2024 | 402.44 | 4.32 | 1.09% | 401.64 | 405.83 | 400.74 | 0 |
| Apr 19 2024 | 398.12 | -0.18 | -0.05% | 395.64 | 399.21 | 393.56 | 0 |
| Apr 18 2024 | 398.30 | 0.88 | 0.22% | 398.65 | 399.36 | 396.08 | 0 |
| Apr 17 2024 | 397.42 | 2.29 | 0.58% | 397.11 | 399.78 | 392.82 | 4 |
| Apr 16 2024 | 395.13 | -5.24 | -1.31% | 400.94 | 400.94 | 394.08 | 4 |
| Apr 15 2024 | 400.37 | -1.17 | -0.29% | 403.06 | 406.15 | 399.93 | 0 |
| Apr 12 2024 | 401.54 | -1.51 | -0.37% | 404.93 | 406.27 | 399.41 | 6 |
| Apr 11 2024 | 403.05 | -2.12 | -0.52% | 405.28 | 406.04 | 402.10 | 6 |
| Apr 10 2024 | 405.17 | -1.88 | -0.46% | 408.76 | 409.30 | 402.77 | 37 |
| Apr 09 2024 | 407.05 | -1.05 | -0.26% | 407.47 | 409.81 | 407.05 | 6 |
| Apr 08 2024 | 408.10 | 0.67 | 0.16% | 409.93 | 409.93 | 405.27 | 15 |
| Apr 05 2024 | 407.43 | -2.08 | -0.51% | 409.39 | 409.53 | 407.21 | 3 |
| Apr 04 2024 | 409.51 | 1.58 | 0.39% | 408.30 | 409.93 | 407.57 | 0 |
| Apr 03 2024 | 407.93 | 0.00 | 0.00% | 407.12 | 408.98 | 407.12 | 0 |
| Apr 02 2024 | 407.93 | 0.14 | 0.03% | 409.62 | 409.95 | 406.67 | 18 |
| Mar 28 2024 | 407.79 | -0.66 | -0.16% | 408.45 | 410.65 | 407.41 | 0 |
| Mar 27 2024 | 408.45 | 0.68 | 0.17% | 409.33 | 409.33 | 404.68 | 6 |
| Mar 26 2024 | 407.77 | 5.87 | 1.46% | 403.16 | 408.20 | 401.32 | 12 |
| Mar 25 2024 | 401.90 | -2.40 | -0.59% | 407.81 | 407.81 | 401.90 | 12 |
| Mar 22 2024 | 404.30 | -5.29 | -1.29% | 408.42 | 409.33 | 403.72 | 0 |
| Mar 21 2024 | 409.59 | -0.59 | -0.14% | 410.16 | 410.58 | 405.06 | 0 |
| Mar 20 2024 | 410.18 | -5.93 | -1.43% | 398.95 | 410.58 | 398.36 | 30 |
| Mar 19 2024 | 416.11 | 0.53 | 0.13% | 415.56 | 416.23 | 415.18 | 0 |
