NSI NV Historical Data - NSI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
NSI NV (NSI)
NSI NV (NSI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-3.38983050847	17.7	18.04	17.1	58036	17.63801372	DE
4	-1.98	-10.3773584906	19.08	19.1	17.1	47742	18.1120739	DE
12	-2.6	-13.1979695431	19.7	19.9	17.1	35358	18.74475192	DE
26	0.16	0.944510035419	16.94	19.92	16.7	30674	18.4452228	DE
52	-5.75	-25.1641137856	22.85	22.95	16.62	29062	18.96338543	DE
156	-17.2	-50.1457725948	34.3	39.85	16.62	23884	25.74384697	DE
260	-18.95	-52.5658807212	36.05	51.7	16.62	23963	30.00357693	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	17.28	-0.7	-3.89	17.38	17.48	17.2	56335
1713803400	17.98	0.36	2.04	17.84	18.04	17.68	94304
1713544200	17.62	0.1	0.57	17.5	17.72	17.48	43859
1713457800	17.52	0	0.00	17.8	17.8	17.46	42765
1713371400	17.52	-0.14	-0.79	17.7	17.86	17.52	52918
1713285000	17.66	-0.28	-1.56	17.84	17.98	17.66	55039
1713198600	17.94	-0.3	-1.64	18.3	18.42	17.94	47324
1712939400	18.24	0	0.00	18.4	18.5	18.24	39119
1712853000	18.24	0.3	1.67	17.96	18.3	17.94	40613
1712766600	17.94	-0.48	-2.61	18.42	18.5	17.94	58723
1712680200	18.42	0	0.00	18.4	18.52	18.26	30278
1712593800	18.42	0.02	0.11	18.4	18.52	18.38	22971
1712334600	18.4	-0.16	-0.86	18.6	18.6	18.38	27859
1712248200	18.56	0.06	0.32	18.46	18.68	18.46	37556
1712161800	18.5	0.16	0.87	18.46	18.56	18.32	44486
1712075400	18.34	-0.66	-3.47	19	19	18.34	52566
1711647000	19	0	0.00	18.96	19.08	18.9	56395
1711560600	19	0	0.00	19.08	19.1	18.96	56243
1711474200	19	-0.2	-1.04	19.14	19.26	19	71913
1711387800	19.2	0.22	1.16	19.1	19.26	18.98	17333
1711128600	18.98	-0.28	-1.45	19.28	19.38	18.98	44290
1711042200	19.26	0.04	0.21	19.26	19.38	19.2	28851
1710955800	19.22	0.04	0.21	19.14	19.34	19.1	28212
1710869400	19.18	-0.04	-0.21	19.26	19.32	18.9	51505
1710783000	19.22	-0.14	-0.72	19.26	19.44	19.2	24311
1710523800	19.36	0.14	0.73	19.18	19.36	19.18	58689
1710437400	19.22	-0.04	-0.21	19.04	19.52	19.04	35857
1710351000	19.26	-0.04	-0.21	19.3	19.42	19.12	36193
1710264600	19.3	-0.08	-0.41	19.32	19.5	19.22	25866
1710178200	19.38	0.32	1.68	18.94	19.38	18.94	60500
1709919000	19.06	0.34	1.82	18.7	19.12	18.64	61899
1709832600	18.72	0.16	0.86	18.84	19.08	18.66	84863
1709746200	18.56	0.08	0.43	18.44	18.66	18.44	10198
1709659800	18.48	0.3	1.65	18.38	18.48	18.22	19616
1709573400	18.18	-0.48	-2.57	18.56	18.66	18.1	19102
1709314200	18.66	-0.04	-0.21	18.98	18.98	18.54	30305
1709227800	18.7	-0.16	-0.85	18.94	18.94	18.7	53846
1709141400	18.86	-0.66	-3.38	19.42	19.48	18.8	36999
1709055000	19.52	0.06	0.31	19.8	19.8	19.4	15445
1708968600	19.46	-0.24	-1.22	19.62	19.66	19.46	23635
1708709400	19.7	0.04	0.20	19.9	19.9	19.6	13998
1708623000	19.66	0.08	0.41	19.88	19.88	19.6	16187
1708536600	19.58	0.08	0.41	19.52	19.68	19.38	31751
1708450200	19.5	-0.26	-1.32	19.76	19.76	19.3	28412
1708363800	19.76	0.12	0.61	19.64	19.82	19.64	20223
1708104600	19.64	0.02	0.10	19.6	19.7	19.56	6110
1708018200	19.62	0.12	0.62	19.42	19.7	19.4	11007
1707931800	19.5	0.1	0.52	19.54	19.6	19.4	16541
1707845400	19.4	-0.16	-0.82	19.7	19.7	19.34	16572
1707759000	19.56	0.26	1.35	19.4	19.62	19.4	5191
1707499800	19.3	-0.04	-0.21	19.4	19.5	19.3	22576
1707413400	19.34	-0.2	-1.02	19.5	19.62	19.34	23013
1707327000	19.54	-0.12	-0.61	19.66	19.74	19.46	20885
1707240600	19.66	-0.04	-0.20	19.64	19.72	19.5	20115
1707154200	19.7	0.06	0.31	19.8	19.8	19.54	27504
1706895000	19.64	0.04	0.20	19.66	19.9	19.64	18044
1706808600	19.6	-0.2	-1.01	19.76	19.76	19.24	37043
1706722200	19.8	0.04	0.20	19.7	19.84	19.7	16807
1706635800	19.76	0.06	0.30	19.8	19.84	19.7	12723
1706549400	19.7	-0.16	-0.81	19.86	19.86	19.52	21483
1706290200	19.86	0.06	0.30	19.82	19.92	19.54	25718
1706203800	19.8	1.2	6.45	19	19.8	18.88	65620
1706117400	18.6	0.1	0.54	18.66	18.78	18.46	26457

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