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 +0.0103 (+1.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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 (%)
Sep 29, 2023 0.6810 0.6975 0.6810 0.6950 1,742 -0.03(-3.47%)
Sep 28, 2023 0.7200 0.7200 0.7200 0.7200 510 +0.03(+3.60%)
Sep 27, 2023 0.6950 0.6950 0.6950 0.6950 445 +0.01(+0.72%)
Sep 26, 2023 0.7020 0.7020 0.6900 0.6900 4,068 -0.03(-4.30%)
Sep 25, 2023 0.7125 0.7210 0.7210 0.7210 647 -0.01(-0.69%)
Sep 22, 2023 0.7163 0.7260 0.7163 0.7260 5,419 +0.01(+1.04%)
Sep 21, 2023 0.7185 0.7185 0.7185 0.7185 510 -0.00(-0.21%)
Sep 20, 2023 0.7418 0.7575 0.7200 0.7200 17,512 -0.04(-4.76%)
Sep 19, 2023 0.8301 0.8301 0.7560 0.7560 2,365 -0.12(-13.85%)
Sep 18, 2023 0.8775 0.8775 0.8775 0.8775 1,145 +0.01(+0.86%)
Sep 15, 2023 0.8900 0.8900 0.8700 0.8700 2,563 +0.01(+0.58%)
Sep 14, 2023 0.8621 0.8650 0.8621 0.8650 515 +0.03(+2.98%)
Sep 13, 2023 0.8661 0.8661 0.8400 0.8400 2,261 -0.04(-4.27%)
Sep 12, 2023 0.8775 0.8775 0.8775 0.8775 328 -0.00(-0.48%)
Sep 11, 2023 0.8817 0.8990 0.8817 0.8817 3,992 -0.02(-1.92%)
Sep 08, 2023 0.8990 0.8990 0.8990 0.8990 110 +0.05(+6.39%)
Sep 07, 2023 0.8450 0.8450 0.8450 0.8450 119 -0.05(-5.59%)
Sep 06, 2023 0.8950 0.8950 0.8950 0.8950 5,006 -0.01(-1.10%)
Sep 05, 2023 0.8500 0.9050 0.8500 0.9050 3,562 +0.01(+1.40%)
Sep 01, 2023 0.8750 0.8975 0.8450 0.8925 25,132 +0.01(+1.42%)
Aug 31, 2023 0.8800 0.8800 0.8800 0.8800 508 +0.06(+7.32%)
Aug 30, 2023 0.8000 0.8400 0.8000 0.8200 13,181 -0.02(-2.38%)
Aug 29, 2023 0.8400 0.8400 0.8400 0.8400 150 -0.02(-1.75%)
Aug 28, 2023 0.8275 0.8550 0.8275 0.8550 9,138 +0.05(+6.87%)
Aug 25, 2023 0.8000 0.8050 0.8000 0.8000 104,530 +0.00(+0.00%)
Aug 24, 2023 0.8000 0.8000 0.8000 0.8000 4,194 +0.02(+2.56%)
Aug 23, 2023 0.8490 0.8490 0.7600 0.7800 102,033 -0.08(-9.83%)
Aug 22, 2023 0.8900 0.8938 0.8650 0.8650 4,729 -0.03(-2.81%)
Aug 21, 2023 0.9100 0.9100 0.8900 0.8900 1,705 +0.00(+0.00%)
Aug 18, 2023 0.9093 0.9093 0.8900 0.8900 800 -0.06(-5.89%)
Aug 17, 2023 0.9457 0.9457 0.9200 0.9457 6,495 +0.05(+5.08%)
Aug 15, 2023 0.9000 15 +0.01(+1.12%)
Aug 14, 2023 0.8900 0.8900 0.8900 0.8900 125 +0.02(+1.71%)
Aug 10, 2023 0.8750 0 +0.01(+0.64%)
Aug 09, 2023 0.8683 0.8835 0.8250 0.8694 8,280 +0.03(+3.50%)
Aug 08, 2023 0.8451 0.9000 0.8400 0.8400 2,731 -0.06(-6.67%)
Aug 04, 2023 0.9000 81 -0.00(-0.46%)
Aug 03, 2023 0.9261 0.9261 0.9042 0.9042 5,510 +0.05(+5.51%)
Aug 02, 2023 0.9000 0.9364 0.8570 0.8570 24,130 -0.10(-10.69%)
Aug 01, 2023 0.9399 0.9596 0.9398 0.9596 6,097 -0.01(-1.07%)
Jul 31, 2023 0.9500 0.9700 0.9093 0.9700 26,077 +0.02(+2.11%)
Jul 28, 2023 0.9723 0.9723 0.9500 0.9500 421 -0.01(-1.04%)
Jul 27, 2023 0.9700 0.9700 0.9600 0.9600 775 -0.02(-1.71%)
Jul 26, 2023 0.9703 0.9767 0.9703 0.9767 1,285 +0.01(+1.55%)
Jul 25, 2023 0.9618 0.9618 0.9618 0.9618 1,003 -0.01(-1.22%)
Jul 24, 2023 0.9677 0.9737 0.9633 0.9737 2,743 +0.01(+0.94%)
Jul 21, 2023 0.9385 0.9650 0.9385 0.9646 1,771 +0.01(+1.54%)
Jul 20, 2023 0.9500 0.9500 0.9500 0.9500 156 -0.00(-0.46%)
Jul 19, 2023 0.9544 0.9544 0.9544 0.9544 146 -0.03(-2.61%)
Jul 18, 2023 0.9646 1.050 0.9646 0.9800 15,770 -0.07(-6.67%)
Jul 17, 2023 0.9337 1.050 0.9337 1.050 1,021 +0.10(+10.53%)
Jul 14, 2023 0.9500 0.9500 0.9500 0.9500 204 -0.01(-1.04%)
Jul 13, 2023 0.9800 0.9895 0.9600 0.9600 8,697 +0.02(+1.61%)
Jul 12, 2023 1.000 1.000 0.9307 0.9448 15,509 -0.08(-7.82%)
Jul 11, 2023 1.030 1.030 1.000 1.025 11,786 +0.00(+0.00%)
Jul 10, 2023 1.025 1.025 1.025 1.025 800 -0.01(-0.49%)
Jul 07, 2023 1.100 1.100 1.030 1.030 21,134 -0.07(-6.79%)
Jul 06, 2023 1.130 1.130 1.100 1.105 8,660 -0.03(-3.07%)
Jul 05, 2023 1.110 1.150 1.110 1.140 1,650 -0.14(-10.94%)
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.