NasdaqGS - Delayed Quote USD

Nebius Group N.V. (NBIS)

Compare
20.65 +2.13 (+11.50%)
At close: November 19 at 4:00 PM EST
20.50 -0.15 (-0.73%)
Pre-Market: 5:10 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 19.10 20.82 18.65 20.65 20.65 4,766,106
Nov 18, 2024 17.73 18.74 17.66 18.52 18.52 1,782,300
Nov 15, 2024 18.00 18.41 17.39 17.60 17.60 2,010,600
Nov 14, 2024 19.00 19.00 17.51 18.09 18.09 2,164,500
Nov 13, 2024 19.43 20.00 18.42 18.57 18.57 2,088,900
Nov 12, 2024 20.50 20.93 19.50 19.60 19.60 2,125,500
Nov 11, 2024 19.80 21.30 19.18 20.94 20.94 2,907,500
Nov 8, 2024 20.98 21.00 19.50 19.92 19.92 2,355,700
Nov 7, 2024 19.08 20.90 19.08 20.68 20.68 2,570,100
Nov 6, 2024 19.93 19.93 17.50 19.30 19.30 4,143,700
Nov 5, 2024 20.74 21.20 18.51 19.00 19.00 12,434,700
Nov 4, 2024 19.62 21.72 19.21 20.75 20.75 4,185,000
Nov 1, 2024 21.70 21.70 19.57 20.14 20.14 3,981,500
Oct 31, 2024 22.60 22.60 20.00 21.38 21.38 4,580,400
Oct 30, 2024 23.00 23.19 20.75 22.06 22.06 22,991,900
Oct 29, 2024 22.90 24.50 22.50 23.65 23.65 7,398,100
Oct 28, 2024 20.00 24.27 20.00 23.75 23.75 13,233,100
Oct 25, 2024 17.27 19.58 17.27 19.57 19.57 6,748,200
Oct 24, 2024 16.80 17.75 16.71 17.63 17.63 7,851,700
Oct 23, 2024 18.00 18.43 17.10 17.16 17.16 9,849,800
Oct 22, 2024 19.79 20.00 17.76 18.73 18.73 6,444,000
Oct 21, 2024 14.29 20.36 14.09 20.00 20.00 13,616,800

Related Tickers