ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
17,168.35
0.63%
Dow Jones
38,085.80
-0.98%
Brent Oil
88.135
-0.02%
Bitcoin
64,449.35
-0.05%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. New Sources Energy NV (NSE)

  7. New Sources Energy NV (NSE) Historical

NSE New Sources Energy NV

0.019
0.001 (5.56%)
Apr 25 2024 - Closed
Delayed by 15 minutes

NSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.019 0.001 5.56% 0.0195 0.0195 0.019 24,550
Apr 24 2024 0.018 -0.0015 -7.69% 0.019 0.019 0.018 565,149
Apr 23 2024 0.0195 0.002 11.43% 0.018 0.0195 0.018 425,000
Apr 22 2024 0.0175 0.00 0.00% 0.0175 0.0175 0.0175 76,014
Apr 19 2024 0.0175 0.0025 16.67% 0.0165 0.0175 0.0165 697,736
Apr 18 2024 0.015 0.003 25.00% 0.015 0.015 0.015 750,061
Apr 17 2024 0.012 -0.008 -40.00% 0.0195 0.0195 0.012 4,577,405
Apr 16 2024 0.02 0.00 0.00% 0.018 0.02 0.018 182,805
Apr 15 2024 0.02 0.0005 2.56% 0.0195 0.02 0.0195 101,250
Apr 12 2024 0.0195 0.0005 2.63% 0.019 0.0195 0.019 45,000
Apr 11 2024 0.019 0.0025 15.15% 0.0185 0.019 0.0185 880,563
Apr 10 2024 0.0165 -0.0085 -34.00% 0.013 0.0165 0.013 2,554,312
Apr 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 7,600
Apr 08 2024 0.025 0.0025 11.11% 0.025 0.025 0.025 46,360
Apr 05 2024 0.0225 -0.0035 -13.46% 0.025 0.025 0.0225 87,717
Apr 04 2024 0.026 0.002 8.33% 0.0225 0.026 0.0225 47,083
Apr 03 2024 0.024 -0.001 -4.00% 0.0225 0.024 0.0225 29,817
Apr 02 2024 0.025 0.0025 11.11% 0.025 0.025 0.025 44,000
Mar 28 2024 0.0225 -0.0025 -10.00% 0.0255 0.0255 0.0225 13,500
Mar 27 2024 0.025 -0.0005 -1.96% 0.025 0.025 0.025 50,000
Mar 26 2024 0.0255 0.0015 6.25% 0.024 0.0255 0.024 142,790
Mar 25 2024 0.024 -0.0015 -5.88% 0.024 0.024 0.024 110,800
Mar 22 2024 0.0255 0.0005 2.00% 0.024 0.0255 0.024 100,120
Mar 21 2024 0.025 0.00 0.00% 0.0245 0.025 0.0245 180,659
Mar 20 2024 0.025 0.00 0.00% 0.0245 0.025 0.0245 27,461
Mar 19 2024 0.025 0.0005 2.04% 0.023 0.025 0.023 161,302
Mar 18 2024 0.0245 0.0005 2.08% 0.0245 0.0245 0.0245 57,850
Mar 15 2024 0.024 0.001 4.35% 0.024 0.024 0.024 65,750
Mar 14 2024 0.023 -0.0025 -9.80% 0.0245 0.0245 0.023 40,900
Mar 13 2024 0.0255 0.00 0.00% 0.0255 0.0255 0.0255 0.00
Mar 12 2024 0.0255 -0.002 -7.27% 0.026 0.026 0.0255 127,273
Mar 11 2024 0.0275 0.0005 1.85% 0.025 0.0275 0.025 131,953
Mar 08 2024 0.027 0.001 3.85% 0.027 0.027 0.027 127,954
Mar 07 2024 0.026 0.00 0.00% 0.026 0.026 0.026 308,600
Mar 06 2024 0.026 0.00 0.00% 0.025 0.026 0.025 109,720
Mar 05 2024 0.026 -0.001 -3.70% 0.0265 0.0265 0.026 166,052
Mar 04 2024 0.027 0.0005 1.89% 0.027 0.027 0.027 236,331
Mar 01 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 25,000
Feb 29 2024 0.0265 -0.0035 -11.67% 0.027 0.027 0.0265 197,787
Feb 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 4,699
Feb 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 82,400
Feb 26 2024 0.03 0.002 7.14% 0.035 0.035 0.03 88,065
Feb 23 2024 0.028 -0.002 -6.67% 0.028 0.028 0.028 146,058
Feb 22 2024 0.03 0.001 3.45% 0.03 0.03 0.03 196,300
Feb 21 2024 0.029 -0.002 -6.45% 0.028 0.029 0.028 106,132
Feb 20 2024 0.031 0.00 0.00% 0.031 0.031 0.031 7,929
Feb 19 2024 0.031 0.00 0.00% 0.031 0.031 0.031 63,429
Feb 16 2024 0.031 0.002 6.90% 0.03 0.031 0.03 206,000
Feb 15 2024 0.029 -0.0065 -18.31% 0.03 0.03 0.029 356,746
Feb 14 2024 0.0355 0.002 5.97% 0.0355 0.0355 0.0355 3,500
Feb 13 2024 0.0335 -0.0015 -4.29% 0.034 0.034 0.0335 71,000
Feb 12 2024 0.035 0.0005 1.45% 0.035 0.035 0.035 34,159
Feb 09 2024 0.0345 -0.0005 -1.43% 0.0345 0.0345 0.0345 85,000
Feb 08 2024 0.035 0.00 0.00% 0.036 0.036 0.035 110,000
Feb 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 4,000
Feb 06 2024 0.035 0.0005 1.45% 0.035 0.035 0.035 17,519
Feb 05 2024 0.0345 -0.0005 -1.43% 0.036 0.036 0.0345 16,520
Feb 02 2024 0.035 0.00 0.00% 0.036 0.036 0.035 45,500
Feb 01 2024 0.035 -0.001 -2.78% 0.0355 0.0355 0.035 53,025
Jan 31 2024 0.036 -0.001 -2.70% 0.0365 0.0365 0.036 43,008
Jan 30 2024 0.037 -0.0005 -1.33% 0.0375 0.0375 0.037 57,100
Jan 29 2024 0.0375 -0.0005 -1.32% 0.035 0.0375 0.035 45,000

Your Recent History

EU
NSE
New Sources Energy NV
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved