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 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 24, 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, 2022 1.100 1.100 1.050 1.060 68,901 -0.03(-2.75%)
Nov 29, 2022 1.100 1.100 1.090 1.090 13,936 -0.01(-1.36%)
Nov 28, 2022 1.120 1.120 1.080 1.105 59,797 -0.07(-6.36%)
Nov 23, 2022 1.180 10 +0.05(+4.42%)
Nov 22, 2022 1.120 1.142 1.100 1.130 5,988 +0.03(+2.63%)
Nov 21, 2022 1.150 1.150 1.101 1.101 2,254 -0.04(-3.42%)
Nov 18, 2022 1.230 1.230 1.120 1.140 1,574 -0.01(-0.87%)
Nov 17, 2022 1.135 1.170 1.110 1.150 18,954 -0.08(-6.12%)
Nov 16, 2022 1.225 1.225 1.200 1.225 1,775 -0.03(-2.39%)
Nov 15, 2022 1.280 1.280 1.250 1.255 1,501 -0.05(-4.19%)
Nov 14, 2022 1.290 1.310 1.280 1.310 6,220 +0.10(+7.86%)
Nov 11, 2022 1.200 1.220 1.200 1.214 1,100 +0.10(+9.41%)
Nov 10, 2022 1.110 1.175 1.110 1.110 2,090 +0.00(+0.00%)
Nov 09, 2022 1.110 1.110 1.110 1.110 370 -0.12(-10.12%)
Nov 08, 2022 1.205 1.252 1.205 1.235 2,300 -0.05(-3.89%)
Nov 04, 2022 1.285 164 +0.12(+10.78%)
Nov 03, 2022 1.160 1.160 1.160 1.160 1,072 -0.06(-4.53%)
Nov 02, 2022 1.200 1.215 1.182 1.215 2,612 -0.03(-2.80%)
Nov 01, 2022 1.245 1.250 1.240 1.250 3,605 -0.01(-0.79%)
Oct 31, 2022 1.250 1.265 1.250 1.260 4,481 -0.01(-1.18%)
Oct 28, 2022 1.260 1.275 1.250 1.275 5,295 -0.09(-6.25%)
Oct 27, 2022 1.330 1.360 1.270 1.360 8,212 +0.03(+2.26%)
Oct 26, 2022 1.380 1.380 1.314 1.330 6,337 +0.01(+0.76%)
Oct 25, 2022 1.330 1.330 1.320 1.320 19,332 +0.04(+2.72%)
Oct 24, 2022 1.400 1.400 1.250 1.285 26,860 -0.17(-11.93%)
Oct 21, 2022 1.400 1.480 1.380 1.459 16,010 +0.16(+12.23%)
Oct 20, 2022 1.250 1.480 1.110 1.300 80,803 +0.24(+22.64%)
Oct 19, 2022 1.000 1.076 1.000 1.060 10,716 +0.07(+7.07%)
Oct 18, 2022 0.9550 0.9900 0.9500 0.9900 3,420 +0.07(+7.54%)
Oct 17, 2022 0.9324 0.9324 0.9206 0.9206 1,125 -0.03(-3.09%)
Oct 14, 2022 0.9479 0.9500 0.9479 0.9500 4,010 +0.10(+12.36%)
Oct 13, 2022 0.8705 0.9300 0.8400 0.8455 2,621 -0.01(-0.82%)
Oct 12, 2022 0.8500 0.8538 0.8203 0.8525 8,203 -0.03(-3.67%)
Oct 11, 2022 0.8850 0.8850 0.8850 0.8850 235 -0.06(-6.15%)
Oct 10, 2022 0.8800 0.9430 0.8800 0.9430 554 +0.05(+5.66%)
Oct 07, 2022 0.8800 0.9200 0.8800 0.8925 11,329 +0.01(+1.42%)
Oct 06, 2022 0.9493 0.9493 0.8800 0.8800 18,411 -0.01(-0.80%)
Oct 05, 2022 0.9645 0.9645 0.8871 0.8871 6,175 -0.09(-9.48%)
Oct 04, 2022 0.9178 0.9930 0.9178 0.9800 8,167 +0.02(+2.51%)
Oct 03, 2022 0.8900 0.9560 0.8900 0.9560 5,594 +0.01(+1.00%)
Sep 30, 2022 0.9617 0.9617 0.9025 0.9465 7,965 +0.02(+1.82%)
Sep 29, 2022 0.9617 0.9858 0.9296 0.9296 6,059 +0.02(+1.97%)
Sep 28, 2022 0.9116 0.9116 0.9116 0.9116 1,003 -0.07(-6.88%)
Sep 27, 2022 0.8900 0.9790 0.8900 0.9790 2,090 +0.09(+10.00%)
Sep 26, 2022 0.9358 0.9358 0.8520 0.8900 14,174 -0.04(-4.30%)
Sep 23, 2022 0.9846 0.9852 0.9300 0.9300 22,284 -0.10(-10.14%)
Sep 22, 2022 1.020 1.055 1.020 1.035 3,430 -0.03(-2.36%)
Sep 21, 2022 1.110 1.110 1.045 1.060 34,153 -0.06(-5.36%)
Sep 20, 2022 1.090 1.120 1.090 1.120 1,568 +0.01(+0.90%)
Sep 19, 2022 1.060 1.180 1.060 1.110 10,600 -0.01(-0.89%)
Sep 16, 2022 1.090 1.120 1.090 1.120 7,715 +0.06(+5.16%)
Sep 15, 2022 1.020 1.110 1.020 1.065 43,648 +0.00(+0.47%)
Sep 14, 2022 1.050 1.080 0.9539 1.060 261,512 -0.64(-37.65%)
Sep 13, 2022 1.620 1.700 1.620 1.700 221,168 +0.05(+3.03%)
Sep 12, 2022 1.630 1.650 1.619 1.650 12,533 +0.09(+5.76%)
Sep 09, 2022 1.560 1.560 1.560 1.560 360 +0.10(+6.86%)
Sep 08, 2022 1.470 1.470 1.460 1.460 9,805 -0.02(-1.35%)
Sep 07, 2022 1.465 1.515 1.440 1.480 46,212 -0.03(-1.99%)
Sep 06, 2022 1.500 1.510 1.500 1.510 3,977 +0.11(+7.86%)
Sep 02, 2022 1.400 1.470 1.390 1.400 15,494 -0.02(-1.41%)
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.