Nestle S.a. (PC) Historical Data - NSRGY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Nestle S.a. (PC) NSRGY Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.47 0.46% 102.22 102.55 101.9937 102.525 101.75 16:01:38
more quote information »

NSRGY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week102.01102.63101.28101.6894189k667k360k0.210.21%
1 Month98.42103.1297.3100.2394189k741k364k3.83.86%
3 Months95.5225103.1293.0596.9826189k2M437k6.69757.01%
6 Months82.795103.1278.6291.0898181k2M480k19.42523.46%
1 Year73.8675103.1273.5986.3154116k2M519k28.352538.38%
3 Years74.055103.1266.08280.8833116k4M576k28.16538.03%
5 Years77.3103.120.00178.4886114k5M565k24.9232.24%

NSRGY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 18 2019102.22+0.47+0.46%101.9937102.55666,764
Jun 17 2019101.75+0.04+0.04%101.36101.95280,220
Jun 14 2019101.71+0.32+0.32%101.39101.98428,580
Jun 13 2019101.39-0.55-0.54%101.28101.92432,944
Jun 12 2019101.94+0.13+0.13%101.91102.63189,382
Jun 11 2019101.81-0.37-0.36%101.675102.06467,787
Jun 10 2019102.18-0.28-0.27%101.84102.43374,416
Jun 07 2019102.46+1.04+1.03%102.175103.12353,633
Jun 06 2019101.42+0.47+0.47%101.17101.732224,736
Jun 05 2019100.95+0.55+0.55%100.828101.34203,301
Jun 04 2019100.40-1.57-1.53%99.91101.19318,376
Jun 03 2019101.965+2.81+2.83%100.365102.00474,042
May 31 201999.16+1.17+1.19%98.8699.33461,363
May 30 201997.99+0.24+0.25%97.4798.01299,755
May 29 201997.75+0.06+0.06%97.3097.84290,379
May 28 201997.69-1.39-1.40%97.5098.42342,302
May 24 201999.08+0.25+0.25%98.7099.15361,318
May 23 201998.83-0.08-0.08%98.4199.02740,667
May 22 201998.91+0.90+0.92%98.13599.08357,532
May 21 201998.006-0.65-0.66%97.8498.50310,410
May 20 201998.66-0.14-0.14%98.24598.90325,772
See More Historical Prices »
Your Recent History
USOTC
NSRGY
Nestle S.a..
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:20190619 04:44:51