NSE

New Sources Energy NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
New Sources Energy NV NSE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0015 2.75% 0.056 11:40:00
Open Price Low Price High Price Close Price Prev Close
0.055 0.055 0.056 0.056 0.0545
more quote information »

NSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0540.0560.0510.05437915,8640.0023.7%
1 Month0.0550.06050.050.05687541,6800.0011.82%
3 Months0.0550.0620.050.05537834,1030.0011.82%
6 Months0.070.07550.050.0588234,555-0.014-20.0%
1 Year0.1350.140.050.08470747,267-0.079-58.52%
3 Years0.100.1810.050.09313628,730-0.044-44.0%
5 Years0.320.410.050.10380126,313-0.264-82.5%

NSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.056 0.0015 2.75% 0.055 0.056 0.055 100,000
Jan 20 2022 0.0545 -0.0005 -0.91% 0.051 0.0545 0.051 45,000
Jan 19 2022 0.055 0.002 3.77% 0.053 0.055 0.053 13,776
Jan 18 2022 0.053 -0.001 -1.85% 0.053 0.053 0.053 200
Jan 17 2022 0.054 0.00 0.0% 0.0555 0.0555 0.054 11,250
Jan 14 2022 0.054 0.00 0.0% 0.054 0.054 0.054 13,709
Jan 13 2022 0.054 -0.0015 -2.7% 0.055 0.055 0.054 6,505
Jan 12 2022 0.0555 0.00 0.0% 0.0555 0.0555 0.0555 0.00
Jan 11 2022 0.0555 0.0005 0.91% 0.055 0.0555 0.055 76,000
Jan 10 2022 0.055 -0.0005 -0.9% 0.055 0.055 0.055 14,600
Jan 07 2022 0.0555 -0.002 -3.48% 0.0575 0.0575 0.0555 40,777
Jan 06 2022 0.0575 0.003 5.5% 0.0575 0.0575 0.0575 25,000
Jan 05 2022 0.0545 0.001 1.87% 0.0575 0.0575 0.0545 15,299
Jan 04 2022 0.0535 -0.007 -11.57% 0.056 0.056 0.0535 60,188
Jan 03 2022 0.0605 0.008 15.24% 0.059 0.0605 0.059 267,902
Dec 31 2021 0.0525 0.001 1.94% 0.0525 0.0525 0.0525 2,000
Dec 30 2021 0.0515 -0.0045 -8.04% 0.055 0.055 0.0515 2,760
Dec 29 2021 0.056 0.00 0.0% 0.05 0.056 0.05 104,492
Dec 28 2021 0.056 0.00 0.0% 0.056 0.056 0.056 30,340
Dec 27 2021 0.056 0.001 1.82% 0.056 0.056 0.056 11,825
Dec 24 2021 0.055 0.00 0.0% 0.055 0.055 0.055 80,730
Dec 23 2021 0.055 0.001 1.85% 0.055 0.055 0.055 47,036
Dec 22 2021 0.054 0.00 0.0% 0.054 0.054 0.054 45,710
See More Historical Prices ยป
Your Recent History
EU
NSE
New Source..
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:20220122 17:45:04