News Cp Cl B (NQ: NWS )

23.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 23.57 24.11 23.52 23.67 404,441 +0.14(+0.59%)
Jul 23, 2021 23.31 23.57 23.14 23.53 245,001 +0.34(+1.47%)
Jul 22, 2021 23.38 23.39 23.08 23.19 290,529 -0.19(-0.81%)
Jul 21, 2021 23.18 23.55 23.12 23.38 194,495 +0.32(+1.39%)
Jul 20, 2021 22.63 23.15 22.29 23.06 594,785 +0.41(+1.81%)
Jul 19, 2021 22.57 22.95 22.47 22.65 420,234 -0.34(-1.48%)
Jul 16, 2021 23.75 23.84 22.93 22.99 224,340 -0.66(-2.79%)
Jul 15, 2021 23.64 23.94 23.56 23.65 389,970 -0.05(-0.21%)
Jul 14, 2021 23.98 24.13 23.63 23.70 231,081 -0.16(-0.67%)
Jul 13, 2021 24.24 24.24 23.83 23.86 384,362 -0.50(-2.05%)
Jul 12, 2021 23.92 24.45 23.84 24.36 455,712 +0.20(+0.83%)
Jul 09, 2021 23.68 24.23 23.62 24.16 262,978 +0.72(+3.07%)
Jul 08, 2021 23.68 23.81 23.31 23.44 344,592 -0.42(-1.76%)
Jul 07, 2021 24.05 24.21 23.53 23.86 494,917 -0.23(-0.95%)
Jul 06, 2021 24.49 24.49 23.91 24.09 428,833 -0.37(-1.51%)
Jul 02, 2021 24.77 24.77 24.18 24.46 620,758 -0.30(-1.21%)
Jul 01, 2021 24.31 24.83 24.31 24.76 476,639 +0.41(+1.68%)
Jun 30, 2021 24.03 24.43 23.96 24.35 564,373 +0.26(+1.08%)
Jun 29, 2021 24.14 24.60 24.06 24.09 248,104 -0.09(-0.37%)
Jun 28, 2021 24.22 24.46 23.96 24.18 404,466 -0.01(-0.04%)
Jun 25, 2021 24.23 24.48 24.10 24.19 693,776 +0.03(+0.12%)
Jun 24, 2021 24.09 24.29 23.95 24.16 268,083 +0.18(+0.75%)
Jun 23, 2021 24.16 24.26 23.92 23.98 295,289 -0.17(-0.70%)
Jun 22, 2021 24.21 24.36 23.81 24.15 435,216 -0.15(-0.62%)
Jun 21, 2021 23.82 24.36 23.66 24.30 538,133 +0.48(+2.02%)
Jun 18, 2021 24.01 24.27 23.68 23.82 907,047 -0.38(-1.57%)
Jun 17, 2021 24.49 24.63 23.86 24.20 462,443 -0.41(-1.67%)
Jun 16, 2021 24.71 24.92 24.33 24.61 495,753 -0.12(-0.49%)
Jun 15, 2021 25.17 25.28 24.70 24.73 224,812 -0.35(-1.40%)
Jun 14, 2021 25.49 25.56 25.04 25.08 327,179 -0.47(-1.84%)
Jun 11, 2021 25.23 25.56 25.20 25.55 248,775 +0.44(+1.75%)
Jun 10, 2021 25.40 25.50 25.10 25.11 493,945 -0.15(-0.59%)
Jun 09, 2021 25.60 25.60 25.02 25.26 481,617 -0.02(-0.08%)
Jun 08, 2021 24.55 25.34 24.26 25.28 886,148 +0.92(+3.78%)
Jun 07, 2021 24.83 24.93 24.18 24.36 339,033 -0.42(-1.69%)
Jun 04, 2021 24.65 24.81 24.50 24.78 234,869 +0.30(+1.23%)
Jun 03, 2021 24.44 24.54 24.05 24.48 255,130 -0.06(-0.24%)
Jun 02, 2021 25.04 25.04 24.33 24.54 477,923 -0.54(-2.15%)
Jun 01, 2021 25.48 25.55 24.72 25.08 692,736 -0.61(-2.37%)
May 28, 2021 26.11 26.11 25.42 25.69 605,931 -0.26(-1.00%)
May 27, 2021 25.73 26.21 25.60 25.95 926,967 +0.25(+0.97%)
May 26, 2021 25.72 26.02 25.64 25.70 625,405 +0.23(+0.90%)
May 25, 2021 25.77 25.94 25.38 25.47 519,959 -0.12(-0.47%)
May 24, 2021 25.42 25.68 25.27 25.59 362,382 +0.34(+1.35%)
May 21, 2021 25.65 25.89 25.22 25.25 612,857 -0.44(-1.71%)
May 20, 2021 24.70 25.75 24.70 25.69 545,076 +1.07(+4.35%)
May 19, 2021 24.85 24.86 24.27 24.62 739,684 -0.29(-1.16%)
May 18, 2021 25.12 25.28 24.91 24.91 438,425 -0.20(-0.80%)
May 17, 2021 25.10 25.41 24.84 25.11 389,957 +0.19(+0.76%)
May 14, 2021 24.44 24.96 24.43 24.92 349,279 +0.57(+2.32%)
May 13, 2021 24.29 24.88 24.10 24.36 385,369 +0.12(+0.50%)
May 12, 2021 25.42 25.45 24.19 24.24 598,272 -1.40(-5.48%)
May 11, 2021 25.11 25.69 24.72 25.64 598,394 +0.38(+1.50%)
May 10, 2021 25.34 25.79 24.91 25.26 367,739 -0.11(-0.43%)
May 07, 2021 24.60 25.56 24.59 25.37 626,338 +1.43(+5.97%)
May 06, 2021 24.14 24.16 23.63 23.94 345,886 -0.12(-0.50%)
May 05, 2021 23.83 24.26 23.45 24.06 516,804 +0.49(+2.08%)
May 04, 2021 24.13 24.22 23.32 23.57 367,969 -0.80(-3.28%)
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.
X