NACON

Nacon Historical Data

NACON Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 5.00 0.05 1.01% 4.90 5.02 4.885 47,366
Aug 17 2022 4.95 -0.04 -0.8% 4.96 4.99 4.865 40,136
Aug 16 2022 4.99 0.02 0.3% 4.95 5.00 4.93 11,539
Aug 15 2022 4.975 -0.01 -0.1% 5.00 5.00 4.95 13,537
Aug 12 2022 4.98 -0.01 -0.2% 4.99 5.05 4.98 27,036
Aug 11 2022 4.99 0.01 0.2% 5.00 5.02 4.97 41,306
Aug 10 2022 4.98 -0.02 -0.4% 5.04 5.04 4.95 22,793
Aug 09 2022 5.00 -0.02 -0.4% 5.01 5.04 4.98 31,316
Aug 08 2022 5.02 -0.13 -2.52% 5.12 5.16 5.00 81,132
Aug 05 2022 5.15 -0.02 -0.39% 5.12 5.17 5.12 15,150
Aug 04 2022 5.17 -0.03 -0.58% 5.18 5.22 5.13 35,063
Aug 03 2022 5.20 -0.04 -0.76% 5.21 5.25 5.15 49,789
Aug 02 2022 5.24 -0.21 -3.85% 5.40 5.43 5.24 28,384
Aug 01 2022 5.45 -0.02 -0.37% 5.45 5.48 5.41 22,408
Jul 29 2022 5.47 -0.13 -2.32% 5.56 5.68 5.47 37,421
Jul 28 2022 5.60 0.12 2.19% 5.98 5.98 5.53 28,200
Jul 27 2022 5.48 0.18 3.4% 5.26 5.64 5.26 40,172
Jul 26 2022 5.30 -0.02 -0.38% 5.32 5.35 5.27 23,706
Jul 25 2022 5.32 0.08 1.53% 5.20 5.32 5.12 18,906
Jul 22 2022 5.24 -0.19 -3.5% 5.47 5.47 5.24 11,799
Jul 21 2022 5.43 0.01 0.18% 5.42 5.45 5.37 5,245
Jul 20 2022 5.42 0.03 0.56% 5.37 5.48 5.37 4,131
Jul 19 2022 5.39 -0.06 -1.1% 5.34 5.51 5.32 12,462
Jul 18 2022 5.45 0.13 2.44% 5.35 5.48 5.31 9,404
Jul 15 2022 5.32 0.00 0.0% 5.30 5.38 5.30 3,388
Jul 14 2022 5.32 0.00 0.0% 5.27 5.45 5.27 14,862
Jul 13 2022 5.32 -0.27 -4.83% 5.55 5.60 5.20 37,215
Jul 12 2022 5.59 0.04 0.72% 5.71 5.72 5.59 12,783
Jul 11 2022 5.55 -0.26 -4.48% 5.79 5.88 5.53 16,090
Jul 08 2022 5.81 -0.14 -2.35% 5.90 6.00 5.81 22,240
Jul 07 2022 5.95 0.28 4.94% 5.72 5.99 5.69 39,210
Jul 06 2022 5.67 -0.05 -0.87% 5.63 5.78 5.55 24,519
Jul 05 2022 5.72 -0.17 -2.89% 5.86 5.92 5.63 28,537
Jul 04 2022 5.89 -0.04 -0.67% 5.99 6.05 5.88 22,358
Jul 01 2022 5.93 0.02 0.34% 5.95 6.01 5.87 15,623
Jun 30 2022 5.91 -0.17 -2.8% 5.94 6.08 5.81 22,605
Jun 29 2022 6.08 0.04 0.66% 5.94 6.08 5.94 11,710
Jun 28 2022 6.04 0.02 0.33% 5.93 6.04 5.93 12,301
Jun 27 2022 6.02 0.20 3.44% 5.80 6.10 5.80 51,349
Jun 24 2022 5.82 0.02 0.34% 5.80 5.89 5.76 33,054
Jun 23 2022 5.80 0.00 0.0% 5.81 5.81 5.69 12,708
Jun 22 2022 5.80 0.00 0.0% 5.82 5.84 5.64 16,967
Jun 21 2022 5.80 0.01 0.17% 5.70 5.81 5.70 10,951
Jun 20 2022 5.79 0.02 0.35% 5.79 5.79 5.54 18,298
Jun 17 2022 5.77 0.22 3.96% 5.57 5.82 5.57 22,436
Jun 16 2022 5.55 -0.34 -5.77% 5.86 5.94 5.55 23,614
Jun 15 2022 5.89 0.14 2.43% 5.65 5.92 5.65 15,022
Jun 14 2022 5.75 0.04 0.7% 5.70 5.81 5.63 18,048
Jun 13 2022 5.71 -0.34 -5.62% 5.96 5.96 5.54 42,007
Jun 10 2022 6.05 -0.15 -2.42% 6.09 6.18 5.95 30,910
Jun 09 2022 6.20 0.08 1.31% 6.08 6.22 6.08 23,698
Jun 08 2022 6.12 0.02 0.33% 6.19 6.19 6.08 21,956
Jun 07 2022 6.10 -0.02 -0.33% 6.16 6.22 6.10 27,654
Jun 06 2022 6.12 -0.03 -0.49% 6.24 6.30 6.11 45,903
Jun 03 2022 6.15 0.15 2.5% 6.02 6.24 6.02 85,687
Jun 02 2022 6.00 0.16 2.74% 5.90 6.02 5.84 35,140
Jun 01 2022 5.84 0.10 1.74% 5.70 5.85 5.70 44,821
May 31 2022 5.74 0.04 0.7% 5.62 5.74 5.49 47,408
May 30 2022 5.70 -0.01 -0.18% 5.81 5.81 5.64 24,322
May 27 2022 5.71 -0.06 -1.04% 5.70 5.80 5.66 15,606
May 26 2022 5.77 0.02 0.35% 5.77 5.77 5.69 15,026
May 25 2022 5.75 -0.11 -1.88% 5.80 5.81 5.68 20,820
May 24 2022 5.86 -0.02 -0.34% 5.88 5.89 5.81 32,975
May 23 2022 5.88 0.07 1.2% 5.78 5.89 5.66 29,356
May 20 2022 5.81 -0.08 -1.36% 5.89 5.95 5.81 33,078
Your Recent History
EU
NACON
Nacon
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.

Log in to ADVFN
Register Now

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

P: V: D:20220819 22:48:01