Indicators

News Corporation (NQ: NWSA )

24.22 +0.01 (+0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.41	26.47	25.77	26.19	4,169,663	-0.11(-0.41%)
May 27, 2021	26.04	26.70	26.04	26.30	18,909,356	+0.31(+1.19%)
May 26, 2021	25.99	26.29	25.97	25.99	4,006,204	+0.14(+0.53%)
May 25, 2021	26.23	26.33	25.83	25.85	3,695,561	-0.19(-0.75%)
May 24, 2021	25.89	26.12	25.69	26.05	3,202,382	+0.34(+1.32%)
May 21, 2021	25.87	26.37	25.69	25.71	3,384,500	-0.54(-2.07%)
May 20, 2021	25.39	26.35	25.29	26.25	4,991,581	+1.01(+4.00%)
May 19, 2021	25.30	25.52	25.05	25.24	4,145,363	-0.46(-1.77%)
May 18, 2021	26.10	26.43	25.70	25.70	3,004,864	-0.42(-1.60%)
May 17, 2021	26.17	26.66	25.80	26.11	2,817,750	+0.20(+0.79%)
May 14, 2021	25.65	25.99	25.00	25.91	1,832,163	+0.44(+1.71%)
May 13, 2021	25.40	25.99	25.15	25.47	2,574,189	+0.11(+0.42%)
May 12, 2021	26.60	26.74	25.28	25.37	3,924,621	-1.46(-5.43%)
May 11, 2021	26.59	26.84	25.98	26.82	3,794,130	+0.19(+0.73%)
May 10, 2021	26.49	27.14	26.21	26.63	4,887,014	+0.00(+0.00%)
May 07, 2021	25.82	26.88	25.73	26.63	4,784,981	+1.40(+5.54%)
May 06, 2021	25.48	25.62	24.91	25.23	2,753,715	-0.12(-0.46%)
May 05, 2021	25.01	25.57	24.76	25.35	3,311,036	+0.59(+2.39%)
May 04, 2021	25.35	25.39	24.47	24.76	2,831,907	-0.82(-3.22%)

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.