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

Naked Wines Plc (OP: NWINF )

0.8061 +0.1061 (+15.16%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 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 (%)
Nov 30, 2021 8.650 8.650 8.360 8.383 38,247 -0.23(-2.69%)
Nov 29, 2021 8.540 8.690 8.412 8.615 17,946 +0.22(+2.68%)
Nov 26, 2021 8.480 8.650 8.390 8.390 26,039 -0.10(-1.18%)
Nov 24, 2021 8.335 8.500 8.220 8.490 10,066 +0.17(+2.06%)
Nov 23, 2021 8.440 8.440 8.250 8.318 33,811 -0.13(-1.56%)
Nov 22, 2021 8.750 8.785 8.340 8.450 34,288 -0.40(-4.52%)
Nov 19, 2021 8.750 8.958 8.540 8.850 77,413 +0.54(+6.50%)
Nov 18, 2021 8.040 8.310 7.690 8.310 336,921 -1.01(-10.84%)
Nov 17, 2021 9.280 9.340 9.100 9.320 109,327 -0.16(-1.69%)
Nov 16, 2021 9.570 9.570 9.443 9.480 38,903 -0.22(-2.27%)
Nov 15, 2021 9.350 9.720 9.350 9.700 76,826 +0.24(+2.51%)
Nov 12, 2021 9.380 9.580 9.290 9.463 85,290 +0.04(+0.45%)
Nov 11, 2021 9.350 9.473 9.290 9.420 32,293 +0.12(+1.29%)
Nov 10, 2021 9.470 9.300 63,365 -0.14(-1.48%)
Nov 09, 2021 9.640 9.640 9.400 9.440 164,786 -0.21(-2.18%)
Nov 08, 2021 9.850 9.988 9.650 9.650 108,323 -0.22(-2.23%)
Nov 05, 2021 10.10 10.10 9.703 9.870 130,441 -0.22(-2.18%)
Nov 04, 2021 10.15 10.24 10.05 10.09 92,662 -0.06(-0.59%)
Nov 03, 2021 10.25 10.25 10.03 10.15 162,715 -0.08(-0.83%)
Nov 02, 2021 10.01 10.69 9.980 10.23 405,165 +0.63(+6.61%)
Nov 01, 2021 9.530 9.910 9.420 9.600 892,194 -0.48(-4.76%)
Oct 29, 2021 10.83 13.33 10.00 10.08 1,023,146 -2.27(-18.38%)
Oct 28, 2021 9.120 25.00 9.068 12.35 2,165,175 +3.22(+35.34%)
Oct 27, 2021 9.260 9.340 9.125 9.125 7,994 -0.13(-1.40%)
Oct 26, 2021 8.980 9.255 16,997 +0.23(+2.60%)
Oct 25, 2021 9.000 9.125 9.000 9.020 5,413 +0.07(+0.78%)
Oct 22, 2021 9.100 9.110 8.890 8.950 15,039 -0.24(-2.61%)
Oct 21, 2021 9.300 9.300 9.100 9.190 24,605 -0.25(-2.65%)
Oct 20, 2021 9.470 9.510 9.440 9.440 6,315 -0.16(-1.67%)
Oct 19, 2021 9.490 9.700 9.490 9.600 2,156 +0.25(+2.67%)
Oct 18, 2021 9.500 9.500 9.300 9.350 7,586 -0.22(-2.35%)
Oct 15, 2021 9.350 9.585 9.350 9.575 3,010 +0.47(+5.16%)
Oct 14, 2021 9.050 9.160 9.000 9.105 17,468 +0.20(+2.19%)
Oct 13, 2021 9.100 9.210 8.910 8.910 9,743 -0.09(-1.00%)
Oct 12, 2021 9.169 9.169 9.000 9.000 5,345 -0.32(-3.49%)
Oct 11, 2021 9.200 10.14 9.110 9.325 15,676 -0.35(-3.57%)
Oct 08, 2021 9.400 9.670 9.385 9.670 7,979 +0.27(+2.87%)
Oct 07, 2021 9.000 9.400 8.880 9.400 3,153 +0.30(+3.30%)
Oct 06, 2021 9.210 9.210 8.835 9.100 9,501 -0.25(-2.67%)
Oct 05, 2021 9.450 9.470 9.320 9.350 8,751 +0.03(+0.32%)
Oct 04, 2021 9.360 9.400 9.190 9.320 13,744 -0.04(-0.43%)
Oct 01, 2021 9.320 9.390 9.210 9.360 12,082 +0.04(+0.43%)
Sep 30, 2021 9.450 9.450 9.320 9.320 6,009 -0.29(-2.99%)
Sep 29, 2021 9.660 9.660 9.420 9.607 780 +0.19(+2.03%)
Sep 28, 2021 9.553 9.650 9.400 9.416 4,775 -0.36(-3.72%)
Sep 27, 2021 9.820 9.950 9.780 9.780 4,589 -0.35(-3.46%)
Sep 24, 2021 10.14 10.28 10.02 10.13 14,166 -0.05(-0.49%)
Sep 23, 2021 10.37 10.37 10.17 10.18 3,500 -0.17(-1.59%)
Sep 22, 2021 10.32 10.35 10.30 10.35 2,641 +0.09(+0.83%)
Sep 21, 2021 10.15 10.37 10.12 10.26 17,215 +0.01(+0.10%)
Sep 20, 2021 10.14 10.25 9.735 10.25 41,157 -1.11(-9.77%)
Sep 17, 2021 11.36 11.43 11.26 11.36 4,500 +0.20(+1.75%)
Sep 16, 2021 11.20 11.22 11.02 11.16 2,537 +0.18(+1.64%)
Sep 15, 2021 10.95 11.20 10.83 10.98 14,858 -0.15(-1.32%)
Sep 14, 2021 11.06 11.15 11.06 11.13 2,042 -0.22(-1.92%)
Sep 13, 2021 11.82 11.82 11.21 11.35 7,430 -0.51(-4.28%)
Sep 10, 2021 11.82 11.86 11.82 11.86 5,600 +0.07(+0.57%)
Sep 09, 2021 11.83 11.86 11.78 11.79 544 -0.02(-0.17%)
Sep 08, 2021 11.84 11.84 11.74 11.81 10,249 -0.14(-1.21%)
Sep 07, 2021 11.90 11.95 11.90 11.95 10,095 -0.05(-0.38%)
Sep 03, 2021 11.99 12.00 11.93 12.00 7,309 -0.05(-0.41%)
Sep 02, 2021 12.10 12.24 12.05 12.05 10,310 +0.24(+2.05%)
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.