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 (%)
Mar 31, 2022 4.740 4.865 4.740 4.750 68,227 -0.16(-3.26%)
Mar 30, 2022 4.930 4.955 4.910 4.910 4,918 +0.06(+1.28%)
Mar 29, 2022 4.880 4.989 4.780 4.848 26,538 +0.09(+1.85%)
Mar 28, 2022 4.670 4.780 4.670 4.760 3,335 +0.06(+1.28%)
Mar 25, 2022 4.780 4.780 4.700 4.700 3,192 -0.21(-4.18%)
Mar 24, 2022 4.720 5.008 4.720 4.905 4,587 +0.16(+3.26%)
Mar 23, 2022 4.780 4.780 4.700 4.750 47,885 -0.03(-0.52%)
Mar 22, 2022 4.900 4.900 4.700 4.775 31,458 -0.05(-1.04%)
Mar 21, 2022 4.840 4.974 4.763 4.825 5,744 -0.04(-0.72%)
Mar 18, 2022 4.760 4.860 4.760 4.860 4,363 +0.11(+2.38%)
Mar 17, 2022 4.910 4.910 4.710 4.747 21,021 -0.02(-0.48%)
Mar 16, 2022 4.590 4.770 4.590 4.770 37,144 +0.19(+4.15%)
Mar 15, 2022 4.800 4.960 4.550 4.580 6,095 -0.43(-8.56%)
Mar 14, 2022 5.270 5.270 4.960 5.009 10,917 +0.02(+0.48%)
Mar 11, 2022 5.000 5.100 4.960 4.985 3,965 +0.00(+0.10%)
Mar 10, 2022 5.045 5.100 4.960 4.980 37,566 +0.00(+0.00%)
Mar 09, 2022 4.770 5.106 4.770 4.980 42,640 +0.34(+7.33%)
Mar 08, 2022 4.640 4.820 4.570 4.640 73,367 -0.24(-4.82%)
Mar 07, 2022 5.000 5.080 4.810 4.875 31,747 -0.16(-3.08%)
Mar 04, 2022 5.110 5.250 5.030 5.030 36,795 -0.12(-2.33%)
Mar 03, 2022 5.300 5.350 5.150 5.150 18,405 -0.41(-7.37%)
Mar 02, 2022 5.550 5.700 5.510 5.560 21,051 -0.01(-0.18%)
Mar 01, 2022 5.410 5.600 5.190 5.570 24,754 -0.15(-2.62%)
Feb 28, 2022 5.510 5.740 5.510 5.720 18,263 +0.21(+3.81%)
Feb 25, 2022 5.370 5.540 5.370 5.510 22,300 +0.16(+2.99%)
Feb 24, 2022 5.310 5.350 5.110 5.350 25,671 +0.01(+0.19%)
Feb 23, 2022 5.500 5.500 5.250 5.340 35,582 -0.26(-4.64%)
Feb 22, 2022 5.630 5.710 5.550 5.600 43,310 -0.08(-1.32%)
Feb 18, 2022 5.675 0 -0.36(-5.89%)
Feb 17, 2022 6.130 6.220 5.900 6.030 46,778 -0.18(-2.98%)
Feb 16, 2022 6.340 6.340 6.060 6.215 5,345 -0.17(-2.74%)
Feb 15, 2022 6.120 6.390 6.060 6.390 12,173 +0.37(+6.14%)
Feb 14, 2022 6.150 6.160 5.905 6.020 28,078 -0.35(-5.55%)
Feb 11, 2022 6.380 6.380 6.260 6.374 6,571 +0.01(+0.09%)
Feb 10, 2022 6.400 6.400 6.300 6.368 11,657 -0.13(-1.96%)
Feb 09, 2022 6.480 6.560 6.480 6.495 7,074 +0.05(+0.85%)
Feb 08, 2022 6.240 6.465 6.240 6.440 2,210 -0.11(-1.68%)
Feb 07, 2022 6.540 6.550 6.340 6.550 18,623 -0.08(-1.21%)
Feb 04, 2022 6.650 6.700 6.490 6.630 15,008 +0.27(+4.25%)
Feb 03, 2022 7.010 6.360 97,820 -0.79(-11.05%)
Feb 02, 2022 7.060 7.170 7.000 7.150 18,259 +0.13(+1.79%)
Feb 01, 2022 7.080 7.080 6.870 7.024 13,686 -0.05(-0.72%)
Jan 31, 2022 6.995 7.150 6.960 7.075 8,707 +0.11(+1.58%)
Jan 28, 2022 7.000 7.010 6.924 6.965 10,920 -0.14(-1.97%)
Jan 27, 2022 7.155 7.188 7.090 7.105 7,646 -0.02(-0.35%)
Jan 26, 2022 7.211 7.211 7.100 7.130 3,697 +0.10(+1.42%)
Jan 25, 2022 7.090 7.180 6.960 7.030 21,131 -0.17(-2.36%)
Jan 24, 2022 7.300 7.310 6.940 7.200 87,234 -0.12(-1.64%)
Jan 21, 2022 7.620 7.620 7.320 7.320 55,201 -0.53(-6.75%)
Jan 20, 2022 8.040 8.040 7.830 7.850 22,730 -0.19(-2.30%)
Jan 19, 2022 8.040 8.150 7.986 8.035 15,403 -0.05(-0.68%)
Jan 18, 2022 8.200 8.290 8.090 8.090 17,663 +0.02(+0.25%)
Jan 14, 2022 8.070 0 -0.18(-2.18%)
Jan 13, 2022 8.210 8.365 8.177 8.250 16,025 +0.11(+1.33%)
Jan 12, 2022 8.050 8.180 7.979 8.142 18,956 +0.29(+3.65%)
Jan 11, 2022 7.610 7.910 7.610 7.855 15,985 +0.12(+1.55%)
Jan 10, 2022 7.850 7.850 7.590 7.735 61,674 -0.27(-3.43%)
Jan 07, 2022 8.100 8.130 8.000 8.010 29,343 -0.20(-2.44%)
Jan 06, 2022 8.250 8.680 8.120 8.210 19,454 -0.52(-5.96%)
Jan 05, 2022 8.630 8.750 8.610 8.730 21,646 +0.28(+3.31%)
Jan 04, 2022 8.500 8.580 8.400 8.450 29,121 -0.14(-1.57%)
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.