Indicators

Nestle Sa ADR (OP: NSRGY )

105.05 +0.61 (+0.58%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	105.23	105.59	103.75	103.97	678,602	-0.97(-0.92%)
Feb 28, 2024	105.15	105.53	104.60	104.94	370,635	-1.66(-1.56%)
Feb 27, 2024	106.75	106.82	106.24	106.60	358,525	-0.21(-0.20%)
Feb 26, 2024	107.66	107.70	106.67	106.81	387,198	-1.05(-0.97%)
Feb 23, 2024	108.32	108.47	107.49	107.86	521,814	+0.81(+0.76%)
Feb 22, 2024	106.90	107.50	106.78	107.05	577,801	-5.34(-4.75%)
Feb 21, 2024	113.32	113.67	112.01	112.39	304,665	-0.40(-0.35%)
Feb 20, 2024	112.54	113.23	112.49	112.79	467,938	+2.56(+2.32%)
Feb 16, 2024	110.41	110.56	110.12	110.23	445,117	-0.79(-0.71%)
Feb 15, 2024	111.38	111.72	110.99	111.02	2,405,912	+1.57(+1.43%)
Feb 14, 2024	108.71	109.62	108.34	109.45	2,920,072	+0.81(+0.75%)
Feb 13, 2024	108.65	108.90	108.15	108.64	1,837,982	-1.96(-1.77%)
Feb 12, 2024	110.24	110.77	110.15	110.60	1,024,624	+1.33(+1.22%)
Feb 09, 2024	109.84	109.87	109.00	109.27	460,296	-2.59(-2.32%)
Feb 08, 2024	113.25	113.32	111.45	111.86	225,032	-0.94(-0.83%)
Feb 07, 2024	114.45	114.47	112.75	112.80	207,565	-1.55(-1.36%)
Feb 06, 2024	113.62	114.69	113.55	114.35	544,785	-0.51(-0.44%)
Feb 05, 2024	114.71	115.23	114.49	114.86	276,598	+0.61(+0.53%)
Feb 02, 2024	114.93	114.93	113.57	114.25	220,218	-0.78(-0.68%)

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.