Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexon Ltd (OP: NEXOF )

16.20 UNCHANGED
Last Price Updated: 3:11 PM EDT, May 28, 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 (%)
Apr 30, 2019 14.52 14.52 14.52 4 +0.00(+0.00%)
Apr 29, 2019 14.52 14.52 14.52 14.52 225 -0.03(-0.21%)
Apr 25, 2019 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 24, 2019 14.55 14.55 14.55 14.55 105 +0.34(+2.39%)
Apr 23, 2019 14.21 14.21 14.21 14.21 200 +0.07(+0.50%)
Apr 22, 2019 14.30 14.30 13.89 14.14 1,253 -1.06(-6.97%)
Apr 17, 2019 15.20 15.20 15.20 0 +0.00(+0.00%)
Apr 15, 2019 15.20 15.20 15.20 0 -0.15(-0.98%)
Apr 12, 2019 15.35 15.35 15.35 15.35 100 -0.25(-1.60%)
Apr 01, 2019 15.60 15.60 15.60 0 +0.34(+2.23%)
Mar 22, 2019 15.26 15.26 15.26 0 +0.26(+1.73%)
Mar 20, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 19, 2019 15.00 15.00 15.00 9,400 +0.00(+0.00%)
Mar 18, 2019 15.00 15.00 15.00 15.00 258 -0.06(-0.40%)
Mar 15, 2019 15.06 15.06 15.06 2 +0.00(+0.00%)
Mar 14, 2019 15.06 15.06 15.06 15.06 10,350 +0.00(+0.00%)
Mar 13, 2019 15.06 15.06 14.90 15.06 10,500 +0.06(+0.40%)
Mar 11, 2019 15.00 15.00 15.00 0 -0.65(-4.15%)
Mar 08, 2019 15.65 15.65 15.65 15.65 200 +0.15(+0.97%)
Mar 06, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 05, 2019 15.50 15.50 15.50 15.50 160 -0.50(-3.12%)
Mar 04, 2019 16.25 16.25 16.00 16.00 423 -0.08(-0.50%)
Mar 01, 2019 15.99 16.08 15.25 16.08 6,900 -0.03(-0.19%)
Feb 28, 2019 16.00 17.00 16.00 16.11 62,359 +0.61(+3.94%)
Feb 27, 2019 15.40 15.60 15.31 15.50 12,172 +0.38(+2.50%)
Feb 19, 2019 15.12 15.12 15.12 0 -0.35(-2.25%)
Feb 14, 2019 15.47 15.47 15.47 0 +0.00(+0.00%)
Feb 13, 2019 15.47 15.47 15.47 20 +0.00(+0.00%)
Feb 07, 2019 15.47 15.47 15.47 0 -0.03(-0.19%)
Jan 28, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Jan 25, 2019 15.50 15.50 15.50 15.50 2,000 +1.90(+13.97%)
Jan 23, 2019 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 15, 2019 13.60 13.60 13.60 0 -0.31(-2.23%)
Jan 08, 2019 13.91 13.91 13.91 0 +0.56(+4.19%)
Jan 07, 2019 13.35 13.35 13.35 13.35 2,090 -0.05(-0.37%)
Jan 04, 2019 13.40 13.40 13.40 10 +0.00(+0.00%)
Jan 03, 2019 13.15 13.40 13.15 13.40 6,300 +1.93(+16.83%)
Dec 21, 2018 11.47 11.47 11.47 0 +0.00(+0.00%)
Dec 20, 2018 11.47 11.47 11.47 11.47 1,744 -0.63(-5.21%)
Dec 12, 2018 12.10 12.10 12.10 0 +2.10(+21.00%)
Dec 10, 2018 10.00 10.00 10.00 0 -1.90(-15.97%)
Dec 07, 2018 11.90 11.90 11.90 61 +0.00(+0.00%)
Dec 04, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Dec 03, 2018 11.90 11.90 11.90 11.90 7,030 -0.30(-2.46%)
Nov 30, 2018 11.90 12.20 11.90 12.20 5,000 +2.20(+22.00%)
Nov 28, 2018 10.00 10.00 10.00 0 -0.01(-0.10%)
Nov 21, 2018 10.01 10.01 10.01 0 +0.01(+0.10%)
Nov 20, 2018 10.00 10.00 10.00 10.00 102 -2.11(-17.42%)
Nov 14, 2018 12.11 12.11 12.11 0 +0.00(+0.00%)
Nov 12, 2018 12.11 12.11 12.11 0 +0.00(+0.00%)
Nov 09, 2018 12.11 12.11 12.11 40 +0.00(+0.00%)
Nov 08, 2018 12.11 12.11 12.11 12.11 1,500 +0.96(+8.61%)
Oct 30, 2018 11.15 11.15 11.15 0 -2.10(-15.85%)
Oct 22, 2018 13.25 13.25 13.25 0 +0.30(+2.32%)
Oct 18, 2018 12.95 12.95 12.95 0 +0.00(+0.00%)
Oct 17, 2018 12.60 12.95 12.60 12.95 1,700 +1.03(+8.64%)
Oct 16, 2018 11.92 11.92 11.92 4 +0.00(+0.00%)
Oct 15, 2018 11.92 11.92 11.92 3 +0.00(+0.00%)
Sep 26, 2018 11.92 11.92 11.92 0 +0.00(+0.00%)
Sep 25, 2018 11.92 11.92 11.92 0 +0.00(+0.00%)
Sep 21, 2018 11.92 11.92 11.92 0 +0.00(+0.00%)
Sep 18, 2018 11.92 11.92 11.92 0 -0.55(-4.41%)
Sep 14, 2018 12.47 12.47 12.47 0 +0.00(+0.00%)
Sep 12, 2018 12.47 12.47 12.47 0 +0.00(+0.00%)
Sep 07, 2018 12.47 12.47 12.47 0 +0.00(+0.00%)
Sep 06, 2018 12.47 12.47 12.47 0 +0.00(+0.00%)
Sep 05, 2018 12.47 12.47 12.47 75 +0.00(+0.00%)
Sep 04, 2018 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 29, 2018 12.47 12.47 12.47 0 +0.43(+3.57%)
Aug 24, 2018 12.04 12.04 12.04 0 +0.00(+0.00%)
Aug 23, 2018 12.04 12.04 12.04 12.04 132 -0.11(-0.91%)
Aug 20, 2018 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 16, 2018 12.15 12.15 12.15 0 -0.60(-4.71%)
Aug 13, 2018 12.75 12.75 12.75 0 -0.26(-2.00%)
Aug 10, 2018 13.01 13.01 13.01 13.01 100 -0.59(-4.34%)
Aug 09, 2018 13.60 13.60 13.60 13.60 100 -2.20(-13.92%)
Jul 25, 2018 15.80 15.80 15.80 0 -0.05(-0.32%)
Jul 18, 2018 15.85 15.85 15.85 0 +0.23(+1.47%)
Jul 17, 2018 15.62 15.62 15.62 15.62 238 -0.38(-2.38%)
Jul 16, 2018 16.00 16.00 16.00 16.00 300 +0.60(+3.90%)
Jul 12, 2018 15.40 15.40 15.40 57 +0.18(+1.18%)
Jul 10, 2018 15.22 15.22 15.22 100 -0.28(-1.81%)
Jul 09, 2018 15.50 15.50 15.50 15.50 174 +0.85(+5.80%)
Jun 29, 2018 14.65 14.65 14.65 0 -0.45(-2.98%)
Jun 22, 2018 15.10 15.10 15.10 0 +0.40(+2.72%)
Jun 19, 2018 14.70 14.70 14.70 0 -0.56(-3.67%)
Jun 13, 2018 15.26 15.26 15.26 0 -0.54(-3.42%)
Jun 08, 2018 15.80 15.80 15.80 0 -0.50(-3.07%)
Jun 06, 2018 16.30 16.30 16.30 12 +0.30(+1.88%)
May 30, 2018 16.00 16.00 16.00 0 +0.05(+0.31%)
May 22, 2018 15.95 15.95 15.95 0 +1.06(+7.12%)
May 14, 2018 14.89 14.89 14.89 0 +0.04(+0.27%)
May 09, 2018 14.85 14.85 14.85 0 -0.50(-3.26%)
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.