Indicators

News Corporation (NQ: NWSA )

24.42 -0.14 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.37	11.80	11.30	11.77	4,841,152	+0.36(+3.16%)
May 28, 2020	11.71	11.73	11.34	11.40	2,722,172	-0.21(-1.78%)
May 27, 2020	11.58	11.61	11.31	11.61	3,890,182	+0.20(+1.77%)
May 26, 2020	11.47	11.53	11.27	11.41	3,109,977	+0.35(+3.13%)
May 22, 2020	11.00	11.12	10.88	11.06	1,929,484	+0.13(+1.23%)
May 21, 2020	10.92	11.02	10.81	10.93	1,726,673	-0.07(-0.61%)
May 20, 2020	10.79	11.05	10.75	11.00	1,791,869	+0.34(+3.15%)
May 19, 2020	10.72	10.95	10.62	10.66	1,985,300	-0.06(-0.54%)
May 18, 2020	10.90	11.08	10.65	10.72	2,556,745	+0.28(+2.67%)
May 15, 2020	10.25	10.46	10.10	10.44	2,996,214	+0.13(+1.31%)
May 14, 2020	9.979	10.37	9.662	10.31	4,131,059	+0.12(+1.13%)
May 13, 2020	10.05	10.21	9.887	10.19	3,772,468	+0.02(+0.19%)
May 12, 2020	10.31	10.55	10.15	10.17	2,255,374	-0.11(-1.03%)
May 11, 2020	10.35	10.45	10.17	10.28	2,596,932	-0.22(-2.10%)
May 08, 2020	10.19	10.62	9.806	10.50	3,294,003	+1.23(+13.26%)
May 07, 2020	9.402	9.546	9.090	9.268	2,940,011	-0.02(-0.21%)
May 06, 2020	9.220	9.422	9.124	9.287	2,043,728	+0.12(+1.26%)
May 05, 2020	9.354	9.604	9.129	9.172	2,264,569	-0.09(-0.93%)
May 04, 2020	8.970	9.306	8.836	9.258	2,902,355	+0.16(+1.74%)

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.