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 (%)
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%)
May 02, 2022 4.710 4.710 4.420 4.420 7,168 -0.16(-3.39%)
Apr 29, 2022 4.576 4.600 4.480 4.575 9,411 +0.09(+2.12%)
Apr 28, 2022 4.490 4.520 4.350 4.480 8,056 -0.11(-2.50%)
Apr 27, 2022 4.500 4.610 4.470 4.595 7,503 -0.06(-1.18%)
Apr 26, 2022 4.800 4.870 4.620 4.650 10,115 -0.31(-6.25%)
Apr 25, 2022 4.850 4.960 4.750 4.960 6,491 +0.09(+1.85%)
Apr 22, 2022 5.000 5.060 4.870 4.870 6,355 -0.25(-4.88%)
Apr 21, 2022 5.090 5.210 5.070 5.120 9,856 +0.07(+1.39%)
Apr 20, 2022 4.900 5.050 4.830 5.050 13,733 +0.70(+16.09%)
Apr 19, 2022 4.480 4.480 4.300 4.350 26,882 -0.33(-6.95%)
Apr 18, 2022 4.620 4.800 4.620 4.675 2,732 +0.01(+0.32%)
Apr 14, 2022 4.680 4.715 4.650 4.660 19,344 +0.03(+0.65%)
Apr 13, 2022 4.600 4.645 4.600 4.630 5,235 +0.03(+0.65%)
Apr 12, 2022 4.650 4.700 4.600 4.600 6,248 -0.01(-0.22%)
Apr 11, 2022 4.700 4.770 4.610 4.610 4,536 -0.15(-3.15%)
Apr 08, 2022 4.700 4.760 4.638 4.760 6,798 -0.04(-0.94%)
Apr 07, 2022 4.700 4.830 4.700 4.805 5,171 +0.00(+0.10%)
Apr 06, 2022 4.750 4.925 4.610 4.800 13,370 -0.13(-2.62%)
Apr 05, 2022 5.110 5.110 4.920 4.929 42,117 -0.22(-4.29%)
Apr 04, 2022 5.000 5.150 4.970 5.150 69,286 +0.39(+8.19%)
Apr 01, 2022 4.790 4.800 4.710 4.760 25,493 +0.01(+0.21%)
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%)
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.