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

Naked Wines Plc (OP: NWINF )

0.8000 +0.1000 (+14.29%)
Streaming Delayed Price Updated: 11:33 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 (%)
Dec 31, 2021 8.553 8.700 8.520 8.520 80,661 -0.11(-1.22%)
Dec 30, 2021 8.540 8.670 8.530 8.625 32,225 +0.20(+2.43%)
Dec 29, 2021 8.440 8.490 8.335 8.421 27,963 -0.04(-0.47%)
Dec 28, 2021 8.460 8.605 8.450 8.460 21,790 +0.02(+0.24%)
Dec 27, 2021 8.950 8.950 8.420 8.440 29,347 -0.24(-2.71%)
Dec 23, 2021 8.670 8.758 8.610 8.675 21,472 +0.02(+0.27%)
Dec 22, 2021 8.650 8.666 8.569 8.652 11,080 -0.08(-0.89%)
Dec 21, 2021 8.910 8.940 8.610 8.730 25,574 -0.04(-0.46%)
Dec 20, 2021 8.890 8.890 8.710 8.770 21,980 -0.12(-1.35%)
Dec 17, 2021 8.800 9.050 8.750 8.890 18,335 +0.18(+2.01%)
Dec 16, 2021 8.845 8.845 8.660 8.715 4,683 +0.01(+0.06%)
Dec 15, 2021 8.600 8.800 8.550 8.710 31,076 +0.11(+1.27%)
Dec 14, 2021 8.580 8.880 8.510 8.600 30,042 -0.35(-3.86%)
Dec 13, 2021 8.920 9.000 8.920 8.945 15,626 +0.00(+0.03%)
Dec 10, 2021 9.000 9.080 8.934 8.942 14,817 +0.09(+0.99%)
Dec 09, 2021 8.850 8.990 8.800 8.854 16,252 -0.02(-0.18%)
Dec 08, 2021 9.236 9.236 8.870 8.870 48,680 +0.21(+2.42%)
Dec 07, 2021 8.640 8.770 8.550 8.660 52,710 +0.22(+2.61%)
Dec 06, 2021 8.370 8.450 8.298 8.440 13,485 +0.26(+3.18%)
Dec 03, 2021 8.300 8.360 8.180 8.180 22,770 -0.19(-2.25%)
Dec 02, 2021 8.630 8.630 8.270 8.368 36,420 -0.15(-1.78%)
Dec 01, 2021 8.450 8.870 8.450 8.520 36,952 +0.14(+1.63%)
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%)
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.