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

Naked Wines Plc (OP: NWINF )

0.7800 +0.0103 (+1.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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 (%)
Jul 29, 2022 1.830 1.830 1.821 1.821 1,341 +0.04(+2.33%)
Jul 28, 2022 1.764 1.785 1.760 1.780 10,483 +0.10(+5.95%)
Jul 27, 2022 1.805 1.820 1.680 1.680 1,005 -0.10(-5.62%)
Jul 26, 2022 1.880 1.880 1.780 1.780 7,089 -0.16(-8.25%)
Jul 25, 2022 1.950 2.000 1.880 1.940 7,167 -0.09(-4.43%)
Jul 22, 2022 1.900 2.030 1.900 2.030 24,348 +0.14(+7.69%)
Jul 21, 2022 1.900 1.900 1.858 1.885 2,147 +0.01(+0.80%)
Jul 20, 2022 1.920 1.990 1.870 1.870 6,715 -0.14(-6.96%)
Jul 19, 2022 1.850 2.010 1.850 2.010 36,906 +0.17(+9.24%)
Jul 18, 2022 1.790 1.840 1.790 1.840 1,891 +0.06(+3.37%)
Jul 15, 2022 1.800 1.800 1.780 1.780 4,050 -0.06(-3.52%)
Jul 14, 2022 1.870 1.880 1.845 1.845 2,030 +0.04(+2.50%)
Jul 13, 2022 1.815 1.835 1.800 1.800 14,800 -0.01(-0.55%)
Jul 12, 2022 1.900 1.900 1.810 1.810 13,642 -0.19(-9.55%)
Jul 11, 2022 2.000 2.001 2.000 2.001 3,600 -0.00(-0.10%)
Jul 08, 2022 1.990 2.003 1.990 2.003 982 -0.09(-4.16%)
Jul 07, 2022 2.050 2.090 2.050 2.090 1,304 +0.06(+2.96%)
Jul 06, 2022 2.030 2.030 1.980 2.030 3,017 +0.00(+0.00%)
Jul 05, 2022 2.030 2.030 1.890 2.030 3,052 +0.01(+0.74%)
Jul 01, 2022 2.015 2.015 1.940 2.015 6,556 -0.08(-4.05%)
Jun 30, 2022 2.070 2.100 1.995 2.100 14,465 +0.02(+1.20%)
Jun 29, 2022 2.100 2.100 2.045 2.075 11,375 +0.04(+1.72%)
Jun 28, 2022 2.030 2.080 2.015 2.040 14,917 +0.12(+6.25%)
Jun 27, 2022 1.930 1.930 1.890 1.920 100,113 +0.05(+2.67%)
Jun 24, 2022 1.890 1.897 1.680 1.870 157,752 -0.23(-10.95%)
Jun 23, 2022 2.090 2.990 2.010 2.100 84,796 -1.45(-40.80%)
Jun 22, 2022 3.500 3.547 3.500 3.547 1,850 +0.12(+3.58%)
Jun 21, 2022 3.510 3.550 3.350 3.425 40,621 -0.15(-4.06%)
Jun 17, 2022 3.570 3.570 3.570 3.570 1,505 +0.02(+0.56%)
Jun 16, 2022 3.560 3.570 3.510 3.550 8,510 -0.01(-0.28%)
Jun 15, 2022 3.570 3.690 3.555 3.560 27,808 +0.01(+0.28%)
Jun 14, 2022 3.700 3.750 3.525 3.550 42,371 -0.30(-7.79%)
Jun 13, 2022 3.890 3.920 3.750 3.850 34,112 -0.32(-7.78%)
Jun 10, 2022 4.047 4.175 4.047 4.175 4,240 -0.17(-3.80%)
Jun 09, 2022 4.350 4.400 4.210 4.340 4,275 -0.17(-3.66%)
Jun 08, 2022 4.440 4.600 4.410 4.505 1,695 +0.00(+0.09%)
Jun 07, 2022 4.460 4.501 4.460 4.501 6,868 -0.07(-1.51%)
Jun 06, 2022 4.585 4.642 4.460 4.570 1,352 -0.04(-0.87%)
Jun 03, 2022 4.670 4.733 4.610 4.610 15,850 +0.01(+0.22%)
Jun 02, 2022 4.575 4.690 4.575 4.600 4,828 +0.05(+1.21%)
Jun 01, 2022 4.650 4.690 4.545 4.545 1,712 -0.12(-2.68%)
May 31, 2022 4.680 4.710 4.610 4.670 4,427 +0.06(+1.30%)
May 27, 2022 4.500 4.610 4.500 4.610 1,546 +0.19(+4.18%)
May 26, 2022 4.310 4.510 4.310 4.425 22,741 +0.31(+7.53%)
May 25, 2022 4.200 4.270 4.115 4.115 4,056 -0.04(-0.84%)
May 24, 2022 4.210 4.330 4.150 4.150 6,260 -0.25(-5.68%)
May 23, 2022 4.400 4.400 4.400 4.400 640 +0.00(+0.00%)
May 20, 2022 4.400 4.445 4.400 4.400 200 +0.06(+1.38%)
May 19, 2022 4.080 4.450 4.080 4.340 3,975 +0.20(+4.83%)
May 18, 2022 4.310 4.490 4.140 4.140 8,900 -0.33(-7.49%)
May 17, 2022 4.430 4.475 4.310 4.475 718 +0.19(+4.56%)
May 16, 2022 4.250 4.280 4.250 4.280 941 +0.00(+0.00%)
May 13, 2022 4.254 4.360 4.250 4.280 2,202 +0.13(+3.13%)
May 12, 2022 4.011 4.220 4.011 4.150 11,010 -0.03(-0.62%)
May 11, 2022 4.020 4.320 4.010 4.176 8,288 +0.12(+2.86%)
May 10, 2022 4.060 4.105 4.010 4.060 5,932 +0.01(+0.25%)
May 09, 2022 4.280 4.280 4.000 4.050 19,648 -0.25(-5.81%)
May 06, 2022 4.450 4.450 4.300 4.300 25,398 -0.30(-6.52%)
May 05, 2022 4.680 4.700 4.600 4.600 782 +0.06(+1.32%)
May 04, 2022 4.655 4.700 4.540 4.540 3,600 -0.16(-3.40%)
May 03, 2022 4.670 4.700 4.670 4.700 2,350 +0.28(+6.33%)
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.