Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Naked Wines Plc (OP: NWINF )

0.7000 -0.0229 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6925 0.7066 0.6650 0.7050 5,973 -0.02(-2.08%)
Dec 28, 2023 0.7000 0.7500 0.7000 0.7200 17,623 -0.02(-2.70%)
Dec 27, 2023 0.6800 0.7400 0.6800 0.7400 11,255 -0.07(-8.98%)
Dec 26, 2023 0.8000 0.8250 0.8000 0.8130 10,992 +0.04(+4.57%)
Dec 22, 2023 0.7200 0.7775 0.7200 0.7775 6,163 +0.05(+6.87%)
Dec 21, 2023 0.7051 0.7300 0.7051 0.7275 18,295 +0.06(+8.58%)
Dec 20, 2023 0.7000 0.7100 0.6700 0.6700 8,311 -0.03(-3.87%)
Dec 19, 2023 0.6725 0.6970 0.6450 0.6970 33,552 +0.04(+6.77%)
Dec 18, 2023 0.6200 0.6528 0.6200 0.6528 5,955 +0.07(+11.40%)
Dec 15, 2023 0.5860 0.5860 0.5500 0.5860 663 +0.09(+18.65%)
Dec 14, 2023 0.5300 0.5300 0.4939 0.4939 51,421 -0.02(-4.10%)
Dec 13, 2023 0.4900 0.5400 0.4900 0.5150 11,017 +0.01(+1.72%)
Dec 12, 2023 0.4930 0.5100 0.4825 0.5063 49,867 -0.00(-0.73%)
Dec 11, 2023 0.4958 0.5100 0.4750 0.5100 21,302 +0.02(+4.34%)
Dec 08, 2023 0.4700 0.4888 0.4700 0.4888 18,379 +0.05(+12.37%)
Dec 07, 2023 0.4200 0.4380 0.4200 0.4350 24,567 -0.02(-3.33%)
Dec 06, 2023 0.4325 0.4546 0.4325 0.4500 12,282 +0.04(+11.11%)
Dec 05, 2023 0.4300 0.4300 0.4050 0.4050 7,534 +0.00(+0.00%)
Dec 04, 2023 0.4250 0.4325 0.4050 0.4050 1,964 -0.03(-6.90%)
Dec 01, 2023 0.4300 0.4350 0.4300 0.4350 4,412 -0.01(-1.69%)
Nov 30, 2023 0.4100 0.4425 0.4100 0.4425 1,056 +0.04(+8.59%)
Nov 29, 2023 0.4300 0.4300 0.4075 0.4075 791 +0.01(+1.85%)
Nov 28, 2023 0.4225 0.4225 0.4000 0.4001 4,586 +0.00(+0.02%)
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 729 -0.05(-10.61%)
Nov 24, 2023 0.4475 0.4475 0.4475 0.4475 100 -0.03(-6.34%)
Nov 22, 2023 0.4550 0.4875 0.4550 0.4778 4,753 -0.01(-2.49%)
Nov 21, 2023 0.4925 0.5068 0.4900 0.4900 7,954 +0.02(+3.16%)
Nov 20, 2023 0.4650 0.4750 0.4650 0.4750 2,410 +0.03(+7.34%)
Nov 17, 2023 0.4425 0.4425 0.4425 0.4425 200 +0.03(+6.63%)
Nov 16, 2023 0.4051 0.4150 0.4050 0.4150 677 +0.04(+12.16%)
Nov 15, 2023 0.3750 0.4000 0.3700 0.3700 7,092 +0.01(+2.07%)
Nov 14, 2023 0.3675 0.3675 0.3450 0.3625 3,398 +0.02(+6.62%)
Nov 13, 2023 0.3400 0.3650 0.3313 0.3400 11,609 -0.02(-6.13%)
Nov 10, 2023 0.3450 0.3622 0.3450 0.3622 1,485 -0.00(-0.77%)
Nov 09, 2023 0.3558 0.3650 0.3558 0.3650 2,874 +0.02(+5.04%)
Nov 08, 2023 0.3599 0.3650 0.3300 0.3475 92,213 -0.04(-9.74%)
Nov 07, 2023 0.4951 0.4951 0.3500 0.3850 156,029 -0.19(-33.04%)
Nov 06, 2023 0.5500 0.5756 0.5500 0.5750 3,277 +0.03(+6.48%)
Nov 03, 2023 0.5400 0.5619 0.5400 0.5400 1,063 -0.02(-4.00%)
Nov 02, 2023 0.5300 0.5625 0.5300 0.5625 576 +0.06(+11.39%)
Nov 01, 2023 0.5050 0.5050 0.5050 0.5050 282 -0.04(-7.49%)
Oct 30, 2023 0.5459 26 +0.01(+1.09%)
Oct 27, 2023 0.5410 0.5450 0.5000 0.5400 25,415 -0.01(-0.92%)
Oct 26, 2023 0.5450 0.5450 0.5450 0.5450 100 +0.03(+4.81%)
Oct 25, 2023 0.5475 0.5475 0.5200 0.5200 50,571 -0.05(-8.58%)
Oct 24, 2023 0.5688 0.5688 0.5688 0.5688 1,067 +0.01(+2.67%)
Oct 23, 2023 0.5450 0.5540 0.5450 0.5540 29,173 +0.03(+5.02%)
Oct 20, 2023 0.5150 0.5350 0.5150 0.5275 2,575 -0.02(-4.09%)
Oct 19, 2023 0.5500 0.5500 0.5500 0.5500 15,700 +0.00(+0.00%)
Oct 18, 2023 0.5600 0.5600 0.5500 0.5500 1,102 -0.01(-2.65%)
Oct 17, 2023 0.5650 0.5900 0.5650 0.5650 17,836 -0.04(-5.83%)
Oct 16, 2023 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Oct 12, 2023 0.6000 80 -0.03(-4.18%)
Oct 11, 2023 0.6175 0.6262 0.6175 0.6262 1,399 +0.03(+4.37%)
Oct 10, 2023 0.6225 0.6225 0.6000 0.6000 18,039 +0.00(+0.00%)
Oct 09, 2023 0.6174 0.6174 0.6000 0.6000 4,203 -0.02(-2.82%)
Oct 06, 2023 0.6174 0.6174 0.6174 0.6174 413 +0.01(+2.05%)
Oct 05, 2023 0.5850 0.6050 0.5850 0.6050 5,497 +0.00(+0.41%)
Oct 04, 2023 0.5975 0.6050 0.5975 0.6025 4,400 -0.05(-7.31%)
Oct 03, 2023 0.6700 0.6700 0.6300 0.6500 20,391 -0.03(-4.41%)
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.