Stock Quote

News Cp Cl B (NQ: NWS )

21.61 USD -0.68 (-3.05%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 21.72 21.81 21.52 21.61 659,423 -0.68(-3.05%)
Nov 24, 2021 22.28 22.34 21.99 22.29 452,650 -0.08(-0.36%)
Nov 23, 2021 22.71 23.07 22.27 22.37 631,144 -0.30(-1.32%)
Nov 22, 2021 22.54 22.98 22.11 22.67 1,092,782 +0.35(+1.57%)
Nov 19, 2021 23.08 23.29 22.25 22.32 969,457 -1.04(-4.45%)
Nov 18, 2021 23.75 23.39 23.30 23.36 526,856 -0.15(-0.64%)
Nov 17, 2021 23.72 23.75 23.15 23.51 829,731 -0.16(-0.68%)
Nov 16, 2021 23.41 23.72 23.26 23.67 809,587 +0.26(+1.11%)
Nov 15, 2021 23.84 24.01 23.35 23.41 909,896 -0.37(-1.56%)
Nov 12, 2021 23.77 24.10 23.58 23.78 423,130 +0.21(+0.89%)
Nov 11, 2021 23.77 23.83 23.47 23.57 648,043 +0.08(+0.34%)
Nov 10, 2021 23.64 23.49 1,009,287 -0.21(-0.89%)
Nov 09, 2021 23.89 24.23 23.34 23.70 1,032,606 -0.25(-1.04%)
Nov 08, 2021 24.53 24.68 23.88 23.95 876,828 -0.31(-1.28%)
Nov 05, 2021 23.55 24.75 23.52 24.26 690,157 +0.87(+3.72%)
Nov 04, 2021 22.98 23.40 22.85 23.39 943,148 +0.47(+2.05%)
Nov 03, 2021 23.07 23.23 22.77 22.92 704,834 -0.22(-0.95%)
Nov 02, 2021 23.24 23.30 23.01 23.14 401,891 -0.21(-0.90%)
Nov 01, 2021 22.69 23.38 22.84 23.35 1,185,863 +0.79(+3.50%)
Oct 29, 2021 22.70 22.82 22.36 22.56 944,938 -0.25(-1.10%)
Oct 28, 2021 22.67 23.10 22.52 22.81 1,036,434 +0.35(+1.56%)
Oct 27, 2021 23.97 23.87 22.45 22.46 1,250,703 -1.54(-6.42%)
Oct 26, 2021 24.50 24.00 24.00 500,345 -0.45(-1.84%)
Oct 25, 2021 24.46 24.63 24.29 24.45 584,064 +0.09(+0.37%)
Oct 22, 2021 24.06 24.44 24.06 24.36 448,230 +0.29(+1.20%)
Oct 21, 2021 24.16 24.35 23.92 24.07 398,755 -0.12(-0.50%)
Oct 20, 2021 24.03 24.19 23.85 24.19 727,350 +0.22(+0.92%)
Oct 19, 2021 24.00 24.10 23.88 23.97 525,841 +0.10(+0.42%)
Oct 18, 2021 24.02 24.04 23.70 23.87 757,623 -0.25(-1.04%)
Oct 15, 2021 24.25 24.36 24.06 24.12 812,885 -0.04(-0.17%)
Oct 14, 2021 24.06 24.22 23.88 24.16 449,654 +0.31(+1.30%)
Oct 13, 2021 24.08 24.22 23.82 23.85 1,381,858 -0.14(-0.58%)
Oct 12, 2021 23.87 24.24 23.75 23.99 1,197,796 +0.12(+0.50%)
Oct 11, 2021 23.85 24.17 23.81 23.87 466,907 -0.06(-0.25%)
Oct 08, 2021 23.87 24.25 23.83 23.93 541,110 +0.14(+0.59%)
Oct 07, 2021 23.58 23.92 23.58 23.79 494,806 +0.45(+1.93%)
Oct 06, 2021 23.41 23.59 23.18 23.34 811,020 -0.25(-1.06%)
Oct 05, 2021 23.45 23.88 23.38 23.59 362,287 +0.29(+1.24%)
Oct 04, 2021 23.55 23.68 23.15 23.30 444,523 -0.28(-1.19%)
Oct 01, 2021 23.34 23.67 23.21 23.58 493,620 +0.35(+1.51%)
Sep 30, 2021 23.70 23.70 23.15 23.23 642,512 -0.34(-1.44%)
Sep 29, 2021 23.91 23.93 23.51 23.57 591,467 -0.19(-0.80%)
Sep 28, 2021 23.88 24.11 23.67 23.76 664,231 -0.25(-1.04%)
Sep 27, 2021 24.07 24.20 23.82 24.01 718,352 -0.13(-0.54%)
Sep 24, 2021 23.58 24.25 23.55 24.14 796,032 +0.42(+1.77%)
Sep 23, 2021 23.31 23.84 23.21 23.72 1,872,122 +1.19(+5.28%)
Sep 22, 2021 21.91 22.72 21.91 22.53 852,059 +0.82(+3.78%)
Sep 21, 2021 21.64 22.06 21.55 21.71 451,523 +0.38(+1.78%)
Sep 20, 2021 21.40 21.41 21.03 21.33 427,477 -0.40(-1.84%)
Sep 17, 2021 21.94 22.01 21.61 21.73 1,541,704 -0.27(-1.23%)
Sep 16, 2021 21.50 22.12 21.50 22.00 521,672 +0.43(+1.99%)
Sep 15, 2021 21.33 21.64 21.12 21.57 696,362 +0.16(+0.75%)
Sep 14, 2021 21.50 21.64 21.29 21.41 766,259 -0.02(-0.09%)
Sep 13, 2021 21.63 21.74 21.26 21.43 538,241 -0.01(-0.05%)
Sep 10, 2021 21.66 21.81 21.42 21.44 551,700 -0.09(-0.42%)
Sep 09, 2021 21.72 21.90 21.44 21.53 702,789 -0.15(-0.69%)
Sep 08, 2021 21.65 21.73 21.25 21.68 562,237 -0.05(-0.23%)
Sep 07, 2021 22.12 22.22 21.71 21.73 400,703 -0.40(-1.81%)
Sep 03, 2021 22.19 22.25 22.05 22.13 476,700 -0.12(-0.54%)
Sep 02, 2021 22.39 22.60 22.17 22.25 493,943 -0.14(-0.63%)
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.