NINJ3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 4.80 | 0.00 | 0.00% | 4.83 | 4.88 | 4.71 | 4,000 |
Apr 25 2024 | 4.80 | 0.11 | 2.35% | 4.68 | 4.80 | 4.43 | 21,800 |
Apr 24 2024 | 4.69 | -0.10 | -2.09% | 4.72 | 4.73 | 4.21 | 257,900 |
Apr 23 2024 | 4.79 | -0.34 | -6.63% | 5.13 | 5.13 | 4.69 | 105,800 |
Apr 22 2024 | 5.13 | -0.05 | -0.97% | 5.14 | 5.17 | 5.10 | 3,700 |
Apr 19 2024 | 5.18 | 0.08 | 1.57% | 5.10 | 5.18 | 5.10 | 72,800 |
Apr 18 2024 | 5.10 | 0.07 | 1.39% | 5.13 | 5.14 | 5.09 | 11,500 |
Apr 17 2024 | 5.03 | -0.10 | -1.95% | 5.12 | 5.13 | 5.03 | 8,700 |
Apr 16 2024 | 5.13 | 0.01 | 0.20% | 5.12 | 5.13 | 5.12 | 52,500 |
Apr 15 2024 | 5.12 | -0.05 | -0.97% | 5.16 | 5.17 | 5.12 | 7,800 |
Apr 12 2024 | 5.17 | 0.11 | 2.17% | 5.12 | 5.19 | 5.12 | 150,400 |
Apr 11 2024 | 5.06 | -0.05 | -0.98% | 5.11 | 5.12 | 5.02 | 2,700 |
Apr 10 2024 | 5.11 | -0.01 | -0.20% | 5.13 | 5.13 | 5.11 | 9,500 |
Apr 09 2024 | 5.12 | 0.00 | 0.00% | 5.13 | 5.13 | 5.11 | 17,000 |
Apr 08 2024 | 5.12 | -0.03 | -0.58% | 5.11 | 5.15 | 5.11 | 18,100 |
Apr 05 2024 | 5.15 | 0.05 | 0.98% | 5.14 | 5.15 | 5.11 | 22,200 |
Apr 04 2024 | 5.10 | -0.03 | -0.58% | 5.13 | 5.14 | 5.10 | 5,800 |
Apr 03 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.13 | 5.10 | 12,100 |
Apr 02 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.13 | 5.10 | 17,700 |
Apr 01 2024 | 5.13 | -0.02 | -0.39% | 5.13 | 5.13 | 5.10 | 43,100 |
Mar 28 2024 | 5.15 | 0.02 | 0.39% | 5.10 | 5.15 | 5.10 | 8,500 |
Mar 27 2024 | 5.13 | 0.01 | 0.20% | 5.12 | 5.14 | 5.10 | 24,400 |
Mar 26 2024 | 5.12 | 0.00 | 0.00% | 5.11 | 5.12 | 5.09 | 26,700 |
Mar 25 2024 | 5.12 | 0.03 | 0.59% | 5.09 | 5.12 | 5.09 | 7,800 |
Mar 22 2024 | 5.09 | 0.01 | 0.20% | 5.09 | 5.13 | 5.08 | 5,600 |
Mar 21 2024 | 5.08 | -0.04 | -0.78% | 5.12 | 5.18 | 5.08 | 16,500 |
Mar 20 2024 | 5.12 | -0.04 | -0.78% | 5.13 | 5.15 | 5.08 | 16,100 |
Mar 19 2024 | 5.16 | 0.01 | 0.19% | 5.17 | 5.17 | 5.08 | 17,400 |
Mar 18 2024 | 5.15 | -0.01 | -0.19% | 5.18 | 5.18 | 5.12 | 11,600 |
Mar 15 2024 | 5.16 | 0.01 | 0.19% | 5.15 | 5.18 | 5.11 | 17,000 |
Mar 14 2024 | 5.15 | -0.02 | -0.39% | 5.16 | 5.19 | 5.13 | 3,000 |
Mar 13 2024 | 5.17 | 0.06 | 1.17% | 5.17 | 5.19 | 5.16 | 2,800 |
Mar 12 2024 | 5.11 | -0.03 | -0.58% | 5.15 | 5.18 | 5.11 | 23,900 |
Mar 11 2024 | 5.14 | 0.04 | 0.78% | 5.10 | 5.29 | 5.08 | 69,200 |
Mar 08 2024 | 5.10 | 0.04 | 0.79% | 5.07 | 5.10 | 5.07 | 23,600 |
Mar 07 2024 | 5.06 | -0.03 | -0.59% | 5.09 | 5.09 | 5.06 | 116,400 |
Mar 06 2024 | 5.09 | 0.00 | 0.00% | 5.06 | 5.09 | 5.06 | 52,900 |
Mar 05 2024 | 5.09 | 0.03 | 0.59% | 5.09 | 5.09 | 5.06 | 40,400 |
Mar 04 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.08 | 5.06 | 91,000 |
Mar 01 2024 | 5.06 | -0.03 | -0.59% | 5.09 | 5.09 | 5.05 | 114,900 |
Feb 29 2024 | 5.09 | 0.02 | 0.39% | 5.05 | 5.09 | 5.05 | 72,700 |
Feb 28 2024 | 5.07 | 0.02 | 0.40% | 5.05 | 5.08 | 5.05 | 5,300 |
Feb 27 2024 | 5.05 | -0.02 | -0.39% | 5.05 | 5.08 | 4.99 | 351,700 |
Feb 26 2024 | 5.07 | -0.01 | -0.20% | 5.05 | 5.07 | 5.05 | 13,900 |
Feb 23 2024 | 5.08 | 0.03 | 0.59% | 5.05 | 5.08 | 5.04 | 37,100 |
Feb 22 2024 | 5.05 | 0.00 | 0.00% | 5.08 | 5.08 | 5.05 | 10,500 |
Feb 21 2024 | 5.05 | -0.02 | -0.39% | 5.08 | 5.08 | 5.05 | 19,500 |
Feb 20 2024 | 5.07 | -0.02 | -0.39% | 5.09 | 5.09 | 5.04 | 50,200 |
Feb 19 2024 | 5.09 | 0.04 | 0.79% | 5.06 | 5.09 | 5.05 | 8,900 |
Feb 16 2024 | 5.05 | -0.01 | -0.20% | 5.06 | 5.06 | 5.04 | 10,100 |
Feb 15 2024 | 5.06 | 0.02 | 0.40% | 5.04 | 5.06 | 5.04 | 16,500 |
Feb 14 2024 | 5.04 | -0.02 | -0.40% | 5.08 | 5.08 | 5.04 | 8,500 |
Feb 09 2024 | 5.06 | 0.03 | 0.60% | 5.04 | 5.06 | 5.03 | 26,200 |
Feb 08 2024 | 5.03 | -0.02 | -0.40% | 5.02 | 5.03 | 5.02 | 28,100 |
Feb 07 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.05 | 5.02 | 24,400 |
Feb 06 2024 | 5.04 | 0.01 | 0.20% | 5.02 | 5.05 | 5.02 | 26,200 |
Feb 05 2024 | 5.03 | -0.03 | -0.59% | 5.06 | 5.06 | 5.01 | 122,200 |
Feb 02 2024 | 5.06 | 0.05 | 1.00% | 5.01 | 5.09 | 5.01 | 377,900 |
Feb 01 2024 | 5.01 | 0.04 | 0.80% | 4.98 | 5.02 | 4.93 | 1,133,500 |
Jan 31 2024 | 4.97 | -0.01 | -0.20% | 4.93 | 4.98 | 4.92 | 259,900 |
Jan 30 2024 | 4.98 | 0.00 | 0.00% | 4.92 | 4.98 | 4.92 | 94,600 |
Jan 29 2024 | 4.98 | 0.05 | 1.01% | 4.89 | 5.00 | 4.87 | 136,300 |