Indicators

Nestle Sa ADR (OP: NSRGY )

104.44 +0.90 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	130.41	130.65	128.53	128.64	184,145	-1.17(-0.90%)
Apr 28, 2022	128.98	130.17	128.74	129.81	319,644	+0.63(+0.48%)
Apr 27, 2022	128.30	129.73	127.75	129.18	247,126	+1.30(+1.02%)
Apr 26, 2022	130.47	130.49	127.81	127.88	345,147	-4.40(-3.33%)
Apr 25, 2022	132.49	132.54	131.02	132.28	313,899	+2.44(+1.88%)
Apr 22, 2022	130.25	130.56	129.66	129.84	251,012	+2.22(+1.74%)
Apr 21, 2022	129.18	129.73	127.51	127.62	249,623	-0.96(-0.75%)
Apr 20, 2022	128.35	129.16	128.29	128.58	221,656	+0.10(+0.08%)
Apr 19, 2022	128.91	129.09	127.91	128.48	223,516	-1.92(-1.47%)
Apr 18, 2022	128.95	131.25	128.95	130.40	242,116	-0.69(-0.52%)
Apr 14, 2022	132.09	132.09	130.95	131.09	299,966	-1.17(-0.89%)
Apr 13, 2022	132.58	133.01	132.04	132.26	380,003	+1.18(+0.90%)
Apr 12, 2022	132.24	132.37	131.00	131.08	363,148	-1.30(-0.98%)
Apr 11, 2022	132.44	133.40	132.12	132.38	224,960	+0.29(+0.22%)
Apr 08, 2022	132.50	133.86	132.00	132.09	259,100	-0.36(-0.27%)
Apr 07, 2022	131.89	132.92	131.68	132.45	264,160	+1.11(+0.85%)
Apr 06, 2022	130.33	131.79	130.30	131.34	275,415	-1.31(-0.99%)
Apr 05, 2022	132.64	133.35	132.39	132.65	254,731	+1.01(+0.77%)
Apr 04, 2022	130.98	132.00	130.78	131.64	201,225	+0.22(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.