Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NYAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.51 | -0.49 | -2.04% | 23.91 | 24.4799 | 23.50 | 1,558 |
| Jun 13 2024 | 24.00 | 0.00 | 0.00% | 23.71 | 24.32 | 23.71 | 3,486 |
| Jun 12 2024 | 24.00 | -0.09 | -0.37% | 24.00 | 24.00 | 24.00 | 329 |
| Jun 11 2024 | 24.09 | 0.55 | 2.32% | 23.56 | 24.09 | 23.56 | 562 |
| Jun 10 2024 | 23.5447 | -0.33 | -1.36% | 22.94 | 23.745 | 22.94 | 4,296 |
| Jun 07 2024 | 23.8698 | 0.00 | 0.00% | 23.13 | 23.8698 | 23.13 | 69 |
| Jun 06 2024 | 23.8698 | -0.18 | -0.75% | 22.87 | 24.7253 | 22.61 | 4,000 |
| Jun 05 2024 | 24.05 | -0.95 | -3.80% | 24.12 | 24.12 | 24.05 | 867 |
| Jun 04 2024 | 25.00 | 0.49 | 2.00% | 24.53 | 25.70 | 24.53 | 976 |
| Jun 03 2024 | 24.51 | -1.46 | -5.62% | 25.44 | 25.44 | 24.28 | 6,172 |
| May 31 2024 | 25.9692 | 0.00 | 0.00% | 25.83 | 25.9692 | 25.83 | 16 |
| May 30 2024 | 25.9692 | 0.42 | 1.64% | 25.77 | 26.00 | 25.72 | 3,191 |
| May 29 2024 | 25.55 | -0.76 | -2.87% | 25.70 | 25.70 | 24.80 | 1,262 |
| May 28 2024 | 26.305 | 1.21 | 4.80% | 25.72 | 26.305 | 25.72 | 3,681 |
| May 24 2024 | 25.10 | 0.60 | 2.45% | 24.25 | 25.69 | 24.25 | 1,876 |
| May 23 2024 | 24.50 | -1.04 | -4.08% | 24.98 | 24.98 | 24.50 | 1,055 |
| May 22 2024 | 25.5408 | 1.91 | 8.09% | 24.25 | 25.5408 | 24.12 | 960 |
| May 21 2024 | 23.63 | -1.37 | -5.48% | 24.32 | 24.32 | 23.55 | 14,722 |
| May 20 2024 | 25.00 | -0.80 | -3.09% | 24.91 | 25.0411 | 24.65 | 9,599 |
| May 17 2024 | 25.796 | -0.57 | -2.18% | 25.77 | 26.895 | 25.135 | 3,612 |
| May 16 2024 | 26.37 | -1.57 | -5.62% | 25.29 | 27.48 | 25.00 | 8,903 |
| May 15 2024 | 27.94 | -2.08 | -6.93% | 27.77 | 28.14 | 27.11 | 20,544 |
| May 14 2024 | 30.02 | 0.87 | 2.98% | 29.59 | 30.23 | 29.59 | 3,069 |
| May 13 2024 | 29.15 | 0.66 | 2.32% | 29.54 | 30.8299 | 28.76 | 6,290 |
| May 10 2024 | 28.49 | -0.51 | -1.76% | 29.75 | 29.75 | 28.49 | 1,177 |
| May 09 2024 | 29.00 | 0.16 | 0.55% | 28.68 | 29.30 | 28.68 | 6,564 |
| May 08 2024 | 28.84 | 0.00 | 0.00% | 28.83 | 28.84 | 28.83 | 185 |
| May 07 2024 | 28.84 | -1.16 | -3.87% | 29.35 | 29.35 | 28.84 | 1,670 |
| May 06 2024 | 30.00 | 1.65 | 5.82% | 29.11 | 30.00 | 28.69 | 3,778 |
| May 03 2024 | 28.35 | -0.06 | -0.21% | 27.83 | 29.20 | 27.1501 | 5,622 |
| May 02 2024 | 28.41 | 1.61 | 6.01% | 26.65 | 28.63 | 26.64 | 17,150 |
| May 01 2024 | 26.80 | 0.85 | 3.28% | 26.49 | 26.80 | 26.13 | 9,070 |
| Apr 30 2024 | 25.95 | -0.12 | -0.46% | 26.32 | 26.50 | 25.47 | 27,857 |
| Apr 29 2024 | 26.0701 | 0.72 | 2.83% | 25.23 | 26.31 | 25.23 | 1,131 |
| Apr 26 2024 | 25.352 | -0.75 | -2.87% | 25.352 | 26.33 | 25.352 | 2,031 |
| Apr 25 2024 | 26.10 | -0.21 | -0.79% | 25.2635 | 26.18 | 25.2635 | 4,826 |
| Apr 24 2024 | 26.3076 | 0.71 | 2.76% | 25.49 | 26.36 | 25.49 | 1,514 |
| Apr 23 2024 | 25.60 | 0.64 | 2.56% | 25.02 | 25.80 | 25.02 | 1,360 |
| Apr 22 2024 | 24.96 | 0.65 | 2.67% | 24.83 | 25.90 | 24.83 | 5,292 |
| Apr 19 2024 | 24.31 | -0.44 | -1.78% | 24.32 | 25.25 | 24.31 | 950 |
| Apr 18 2024 | 24.75 | -0.95 | -3.70% | 25.15 | 25.15 | 23.2873 | 2,218 |
| Apr 17 2024 | 25.70 | 1.23 | 5.03% | 24.94 | 26.00 | 24.606 | 5,891 |
| Apr 16 2024 | 24.47 | -0.03 | -0.12% | 24.44 | 24.70 | 24.40 | 11,213 |
| Apr 15 2024 | 24.50 | -0.92 | -3.62% | 25.43 | 26.3563 | 24.41 | 10,038 |
| Apr 12 2024 | 25.42 | 0.05 | 0.20% | 25.40 | 25.42 | 24.83 | 18,159 |
| Apr 11 2024 | 25.37 | -0.08 | -0.31% | 25.59 | 25.99 | 25.24 | 12,610 |
| Apr 10 2024 | 25.45 | 0.33 | 1.31% | 25.5301 | 25.70 | 24.60 | 14,019 |
| Apr 09 2024 | 25.12 | -0.69 | -2.67% | 25.89 | 25.89 | 24.0101 | 15,863 |
| Apr 08 2024 | 25.81 | -0.05 | -0.19% | 25.97 | 26.34 | 25.72 | 5,824 |
| Apr 05 2024 | 25.86 | 0.06 | 0.23% | 25.01 | 25.86 | 25.01 | 787 |
| Apr 04 2024 | 25.80 | -0.95 | -3.55% | 25.73 | 25.80 | 25.70 | 4,084 |
| Apr 03 2024 | 26.75 | 2.30 | 9.41% | 25.44 | 26.98 | 25.44 | 1,192 |
| Apr 02 2024 | 24.45 | -1.65 | -6.32% | 23.9825 | 25.10 | 23.9825 | 2,409 |
| Apr 01 2024 | 26.10 | -0.10 | -0.38% | 26.32 | 27.23 | 26.06 | 2,451 |
| Mar 28 2024 | 26.20 | 0.15 | 0.58% | 25.95 | 26.20 | 25.75 | 1,181 |
| Mar 27 2024 | 26.05 | 0.02 | 0.08% | 26.30 | 26.35 | 25.51 | 26,211 |
| Mar 26 2024 | 26.03 | -0.37 | -1.40% | 26.12 | 26.34 | 25.51 | 2,353 |
| Mar 25 2024 | 26.40 | -0.35 | -1.31% | 26.72 | 26.72 | 26.40 | 437 |
| Mar 22 2024 | 26.75 | 0.08 | 0.29% | 26.61 | 26.98 | 26.51 | 2,621 |
| Mar 21 2024 | 26.6714 | -0.24 | -0.89% | 27.16 | 27.49 | 26.6714 | 3,527 |
| Mar 20 2024 | 26.91 | 0.71 | 2.71% | 26.13 | 26.91 | 26.13 | 3,887 |
| Mar 19 2024 | 26.20 | 0.05 | 0.19% | 26.20 | 26.38 | 26.00 | 6,227 |
