PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| News Corporation | NWSA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.25 | 1.05% | 24.07 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 23.79 | 23.79 | 24.195 | 24.07 | 23.82 |
NWSA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.13 | 24.225 | 23.535 | 23.76 | 1,742,228 | -0.06 | -0.25% |
| 1 Month | 23.75 | 24.51 | 23.15 | 23.83 | 2,171,886 | 0.32 | 1.35% |
| 3 Months | 24.51 | 26.42 | 21.605 | 23.25 | 2,438,577 | -0.44 | -1.8% |
| 6 Months | 27.40 | 27.965 | 21.605 | 24.92 | 2,631,383 | -3.33 | -12.15% |
| 1 Year | 13.96 | 27.965 | 12.79 | 23.13 | 2,954,582 | 10.11 | 72.42% |
| 3 Years | 13.18 | 27.965 | 7.90 | 16.29 | 2,797,916 | 10.89 | 82.63% |
| 5 Years | 13.53 | 27.965 | 7.90 | 15.50 | 2,545,853 | 10.54 | 77.9% |
NWSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22 2021 | 24.07 | 0.25 | 1.05% | 23.79 | 24.195 | 23.79 | 1,802,450 |
| Oct 21 2021 | 23.82 | 0.02 | 0.08% | 23.91 | 23.99 | 23.655 | 1,551,291 |
| Oct 20 2021 | 23.80 | 0.10 | 0.42% | 23.62 | 23.82 | 23.54 | 1,897,165 |
| Oct 19 2021 | 23.70 | 0.15 | 0.64% | 23.60 | 23.825 | 23.58 | 1,492,399 |
| Oct 18 2021 | 23.55 | -0.35 | -1.46% | 23.74 | 23.87 | 23.535 | 1,809,786 |
| Oct 15 2021 | 23.90 | -0.16 | -0.67% | 24.13 | 24.225 | 23.88 | 1,960,497 |
| Oct 14 2021 | 24.06 | 0.37 | 1.56% | 23.89 | 24.11 | 23.74 | 2,121,149 |
| Oct 13 2021 | 23.69 | -0.19 | -0.8% | 23.89 | 24.16 | 23.50 | 3,297,490 |
| Oct 12 2021 | 23.88 | -0.09 | -0.38% | 23.91 | 24.43 | 23.68 | 1,992,049 |
| Oct 11 2021 | 23.97 | -0.11 | -0.46% | 24.10 | 24.28 | 23.945 | 921,119 |
| Oct 08 2021 | 24.08 | 0.02 | 0.08% | 24.15 | 24.51 | 24.02 | 1,555,028 |
| Oct 07 2021 | 24.06 | 0.43 | 1.82% | 23.84 | 24.20 | 23.76 | 1,652,668 |
| Oct 06 2021 | 23.63 | -0.15 | -0.63% | 23.46 | 23.805 | 23.15 | 2,667,550 |
| Oct 05 2021 | 23.78 | 0.33 | 1.41% | 23.74 | 24.02 | 23.50 | 2,038,710 |
| Oct 04 2021 | 23.45 | -0.26 | -1.1% | 23.66 | 23.85 | 23.28 | 2,087,290 |
| Oct 01 2021 | 23.71 | 0.18 | 0.76% | 23.63 | 23.88 | 23.43 | 2,799,418 |
| Sep 30 2021 | 23.53 | -0.28 | -1.18% | 23.91 | 23.95 | 23.37 | 3,194,963 |
| Sep 29 2021 | 23.81 | -0.11 | -0.46% | 23.95 | 24.21 | 23.765 | 2,582,388 |
| Sep 28 2021 | 23.92 | -0.27 | -1.12% | 24.10 | 24.34 | 23.86 | 2,630,005 |
| Sep 27 2021 | 24.19 | -0.18 | -0.74% | 24.23 | 24.41 | 24.05 | 2,607,280 |
| Sep 24 2021 | 24.37 | 0.36 | 1.5% | 23.75 | 24.50 | 23.75 | 2,579,469 |
