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, 2020 16.49 16.49 16.49 310 +0.00(+0.00%)
Apr 28, 2020 16.49 16.49 16.49 0 +0.00(+0.00%)
Apr 24, 2020 16.49 16.49 16.49 0 -0.01(-0.06%)
Apr 23, 2020 16.50 16.50 16.50 16.50 6,580 +0.00(+0.00%)
Apr 21, 2020 16.50 16.50 16.50 0 +0.25(+1.54%)
Apr 17, 2020 16.25 16.25 16.25 0 -0.03(-0.20%)
Apr 14, 2020 16.28 16.28 16.28 0 -0.07(-0.41%)
Apr 09, 2020 16.35 16.35 16.35 0 -4.32(-20.90%)
Apr 07, 2020 20.67 20.67 20.67 0 +0.00(+0.00%)
Apr 06, 2020 20.67 20.67 20.67 20.67 200 +4.41(+27.12%)
Apr 03, 2020 16.23 16.23 16.26 900 +0.03(+0.19%)
Apr 02, 2020 16.00 16.00 16.23 5,100 +0.23(+1.43%)
Apr 01, 2020 13.00 16.00 13.00 16.00 4,227 +2.00(+14.29%)
Mar 31, 2020 16.00 16.00 14.00 14.00 12,173 -3.30(-19.08%)
Mar 30, 2020 17.35 17.35 16.80 17.30 5,060 +1.80(+11.61%)
Mar 27, 2020 15.50 15.50 15.50 15.50 200 +0.90(+6.18%)
Mar 25, 2020 14.60 14.60 14.60 0 +0.95(+6.94%)
Mar 24, 2020 13.65 13.65 13.65 13.65 500 +0.15(+1.11%)
Mar 23, 2020 13.75 13.75 13.50 13.50 3,410 -0.50(-3.57%)
Mar 18, 2020 14.00 14.00 14.00 0 -0.67(-4.57%)
Mar 16, 2020 14.67 14.67 14.67 0 -0.27(-1.78%)
Mar 13, 2020 15.60 15.60 14.94 1,000 -0.66(-4.25%)
Mar 11, 2020 15.60 15.60 15.60 0 +0.00(+0.00%)
Mar 10, 2020 15.60 15.60 15.60 15.60 1,023 +0.00(+0.00%)
Mar 06, 2020 15.60 15.60 15.60 0 -0.50(-3.11%)
Mar 05, 2020 16.10 16.10 16.10 16.10 2,730 -0.06(-0.40%)
Mar 04, 2020 15.90 15.90 16.16 3,700 +0.26(+1.66%)
Mar 03, 2020 15.90 16.30 15.90 15.90 2,900 -0.36(-2.23%)
Feb 28, 2020 16.26 16.26 16.26 0 +0.41(+2.61%)
Feb 27, 2020 15.85 15.85 15.85 15.85 1,900 -0.41(-2.53%)
Feb 25, 2020 16.26 16.26 16.26 0 -0.49(-2.91%)
Feb 21, 2020 16.75 16.75 16.75 0 +0.23(+1.41%)
Feb 20, 2020 15.85 15.85 16.52 40,000 +0.67(+4.21%)
Feb 19, 2020 15.85 15.85 15.85 15.85 143 -0.65(-3.94%)
Feb 18, 2020 16.50 16.50 16.50 16.50 500 +0.11(+0.67%)
Feb 14, 2020 16.39 16.90 16.39 16.39 75,200 +0.89(+5.74%)
Feb 13, 2020 15.50 15.50 15.50 15.50 52 -0.00(-0.02%)
Feb 12, 2020 15.10 15.10 15.50 4,600 +0.40(+2.67%)
Feb 10, 2020 15.10 15.10 15.10 0 +0.15(+1.00%)
Feb 06, 2020 14.95 14.95 14.95 0 +0.05(+0.34%)
Feb 05, 2020 14.90 14.90 14.90 14.90 100 +0.90(+6.43%)
Feb 04, 2020 14.00 14.00 14.00 14.00 100 +0.61(+4.56%)
Feb 03, 2020 13.69 13.69 13.39 2,300 -0.30(-2.17%)
Jan 30, 2020 13.69 13.69 13.69 0 -0.01(-0.09%)
Jan 29, 2020 13.70 13.70 13.70 13.70 11,500 -0.01(-0.06%)
Jan 27, 2020 13.71 13.71 13.71 0 -0.09(-0.66%)
Jan 24, 2020 13.70 13.80 13.70 13.80 11,800 +0.05(+0.36%)
Jan 23, 2020 13.75 13.75 13.75 13.75 800 -0.18(-1.32%)
Jan 22, 2020 14.28 14.28 13.93 1,100 -0.35(-2.42%)
Jan 17, 2020 14.28 14.28 14.28 0 -0.23(-1.56%)
Jan 16, 2020 14.51 14.51 14.51 14.51 800 +0.78(+5.66%)
Jan 14, 2020 13.73 13.73 13.73 0 +0.23(+1.70%)
Jan 09, 2020 13.50 13.50 13.50 0 +0.15(+1.12%)
Jan 08, 2020 13.19 13.19 13.35 662 +0.16(+1.24%)
Jan 06, 2020 13.19 13.19 13.19 0 -0.06(-0.48%)
Jan 02, 2020 13.25 13.25 13.25 0 +0.21(+1.57%)
Dec 31, 2019 13.04 13.04 13.04 13.04 3,100 -0.55(-4.08%)
Dec 27, 2019 13.60 13.60 13.60 0 -0.10(-0.73%)
Dec 26, 2019 13.70 13.70 13.70 13.70 830 +0.35(+2.62%)
Dec 20, 2019 13.35 13.35 13.35 0 +0.05(+0.38%)
Dec 19, 2019 13.30 13.30 13.30 13.30 13,600 -0.05(-0.36%)
Dec 18, 2019 13.00 13.00 13.35 2,100 +0.35(+2.68%)
Dec 16, 2019 13.00 13.00 13.00 0 -0.50(-3.70%)
Dec 12, 2019 13.50 13.50 13.50 0 -0.21(-1.53%)
Dec 11, 2019 13.71 13.71 13.71 13.71 200 -0.29(-2.07%)
Dec 09, 2019 14.00 14.00 14.00 0 +0.45(+3.32%)
Dec 05, 2019 13.55 13.55 13.55 0 +0.05(+0.37%)
Dec 04, 2019 13.60 13.60 13.50 13.50 2,700 +0.00(+0.00%)
Dec 03, 2019 13.50 13.50 13.50 13.50 12,200 -0.25(-1.82%)
Dec 02, 2019 13.75 13.75 13.75 13.75 100 +0.13(+0.95%)
Nov 27, 2019 13.62 13.62 13.62 0 -0.03(-0.22%)
Nov 26, 2019 13.65 13.65 13.65 13.65 700 -0.02(-0.15%)
Nov 25, 2019 13.67 13.67 13.67 13.67 300 -0.08(-0.58%)
Nov 22, 2019 13.75 13.75 13.75 13.75 76,300 +0.06(+0.44%)
Nov 21, 2019 13.70 13.75 13.69 13.69 1,900 -0.06(-0.44%)
Nov 19, 2019 13.75 13.75 13.75 0 +0.12(+0.88%)
Nov 18, 2019 13.63 13.63 13.63 13.63 312 +0.01(+0.07%)
Nov 15, 2019 14.00 14.00 13.62 13.62 283,700 +0.00(+0.00%)
Nov 14, 2019 13.62 13.62 13.55 13.62 47,210 +1.21(+9.76%)
Nov 12, 2019 12.41 12.41 12.41 0 +0.00(+0.00%)
Nov 08, 2019 12.41 12.41 12.41 0 +0.59(+4.97%)
Nov 07, 2019 11.50 11.50 11.82 900 +0.32(+2.79%)
Nov 01, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 30, 2019 11.50 11.50 11.50 0 +0.25(+2.22%)
Oct 28, 2019 11.25 11.25 11.25 0 +0.05(+0.45%)
Oct 25, 2019 11.20 11.20 11.20 11.20 2,000 -0.05(-0.44%)
Oct 24, 2019 11.25 11.25 11.25 11.25 300 -0.25(-2.17%)
Oct 23, 2019 11.50 11.50 11.50 11.50 2,700 -0.03(-0.28%)
Oct 18, 2019 11.53 11.53 11.53 0 -0.07(-0.61%)
Oct 17, 2019 11.50 11.50 11.60 200 +0.10(+0.90%)
Oct 15, 2019 11.50 11.50 11.50 0 -0.25(-2.13%)
Oct 14, 2019 11.75 11.75 11.75 3 +0.00(+0.00%)
Oct 11, 2019 11.75 11.75 11.75 11.75 1,000 -0.64(-5.17%)
Oct 08, 2019 12.39 12.39 12.39 0 +0.09(+0.73%)
Oct 04, 2019 12.30 12.30 12.30 0 +0.00(+0.00%)
Oct 03, 2019 12.30 12.30 12.30 12.30 1,500 +0.30(+2.50%)
Oct 02, 2019 12.00 12.00 12.00 12.00 1,700 -0.50(-4.00%)
Oct 01, 2019 12.60 12.60 12.50 12.50 600 +0.15(+1.21%)
Sep 30, 2019 12.35 12.35 12.35 10,000 +0.00(+0.00%)
Sep 26, 2019 12.35 12.35 12.35 0 -0.05(-0.40%)
Sep 24, 2019 12.40 12.40 12.40 0 -0.51(-3.95%)
Sep 23, 2019 13.00 13.00 12.91 12.91 700 -0.17(-1.31%)
Sep 19, 2019 13.08 13.08 13.08 0 +0.00(+0.00%)
Sep 18, 2019 12.95 12.95 13.08 400 +0.13(+1.01%)
Sep 13, 2019 12.95 12.95 12.95 0 -0.00(-0.01%)
Sep 12, 2019 12.95 12.95 12.95 36,500 +0.00(+0.00%)
Sep 11, 2019 12.95 12.95 12.95 10,000 +0.00(+0.00%)
Sep 09, 2019 12.95 12.95 12.95 0 -0.40(-2.99%)
Sep 06, 2019 13.35 13.35 13.35 13.35 59,400 +0.10(+0.75%)
Sep 05, 2019 13.27 13.35 13.25 13.25 471,900 -0.30(-2.21%)
Sep 04, 2019 13.55 13.55 13.55 303,100 +0.00(+0.00%)
Sep 03, 2019 13.50 14.00 13.50 13.55 11,600 -0.04(-0.29%)
Aug 30, 2019 13.59 13.59 13.59 200 +0.00(+0.00%)
Aug 29, 2019 13.59 13.59 13.59 13.59 1,600 -0.06(-0.44%)
Aug 28, 2019 13.65 13.65 13.65 13.65 1,100 +0.18(+1.30%)
Aug 27, 2019 13.47 13.47 13.47 13.47 6,000 +0.25(+1.92%)
Aug 26, 2019 13.22 13.22 13.22 13.22 4,000 -3.18(-19.39%)
Aug 19, 2019 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 09, 2019 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 02, 2019 16.40 16.40 16.40 0 +0.90(+5.81%)
Jul 17, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Jul 16, 2019 15.79 15.79 15.00 15.50 772 +0.50(+3.33%)
Jul 15, 2019 15.00 15.00 15.00 15.00 1,145 -0.35(-2.28%)
Jul 12, 2019 15.35 15.35 15.35 15.35 1,100 -0.15(-0.97%)
Jul 11, 2019 15.50 15.50 15.50 15.50 1,145 +0.00(+0.00%)
Jul 10, 2019 15.50 15.50 15.50 15.50 1,145 +0.25(+1.64%)
Jul 09, 2019 15.00 15.25 15.00 15.25 1,245 +0.95(+6.64%)
Jul 08, 2019 14.50 14.50 14.30 14.30 1,145 -0.17(-1.17%)
Jul 05, 2019 14.49 14.49 14.47 14.47 1,100 +0.72(+5.24%)
Jul 03, 2019 14.10 14.75 13.75 13.75 4,700 -0.35(-2.48%)
Jul 02, 2019 14.86 14.86 14.10 14.10 1,145 +0.00(+0.00%)
Jul 01, 2019 14.10 14.10 14.10 14.10 8,945 -1.20(-7.84%)
Jun 13, 2019 15.30 15.30 15.30 0 +0.00(+0.00%)
Jun 10, 2019 15.30 15.30 15.30 0 +0.30(+2.00%)
Jun 06, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 03, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
May 28, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
May 24, 2019 15.00 15.00 15.00 15.00 1,400 -0.01(-0.07%)
May 23, 2019 15.01 15.01 15.01 40,000 +0.00(+0.00%)
May 20, 2019 15.01 15.01 15.01 0 -0.24(-1.57%)
May 17, 2019 15.25 15.25 15.25 15.25 100 +0.25(+1.67%)
May 13, 2019 15.00 15.00 15.00 0 +0.90(+6.38%)
May 07, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
May 06, 2019 14.10 14.10 14.10 14 +0.00(+0.00%)
May 02, 2019 14.10 14.10 14.10 0 +0.10(+0.71%)
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.