Now Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.370	1.380	1.320	1.330	1.330	675,000
2023-11-03	1.390	1.410	1.360	1.370	1.370	1,428,000
2023-10-31	1.330	1.370	1.330	1.370	1.370	975,000
2023-10-27	1.290	1.330	1.280	1.310	1.310	537,000
2023-10-26	1.380	1.380	1.270	1.300	1.300	2,399,000
2023-10-25	1.390	1.420	1.360	1.380	1.380	581,000
2023-10-24	1.380	1.440	1.340	1.370	1.370	4,105,000
2023-10-23	1.480	1.480	1.410	1.410	1.410	2,423,000
2023-10-20	1.390	1.470	1.350	1.410	1.410	4,461,000
2023-10-19	1.410	1.410	1.340	1.380	1.380	456,000
2023-10-18	1.400	1.430	1.350	1.360	1.360	1,973,000
2023-10-17	1.340	1.440	1.340	1.400	1.400	3,562,000
2023-10-16	1.420	1.420	1.320	1.340	1.340	3,940,000
2023-10-13	1.400	1.420	1.370	1.420	1.420	703,000
2023-10-12	1.420	1.430	1.370	1.400	1.400	1,366,000
2023-10-11	1.430	1.490	1.380	1.400	1.400	8,073,000
2023-10-10	1.270	1.420	1.270	1.390	1.390	10,791,000
2023-10-09	1.260	1.270	1.220	1.250	1.250	656,000
2023-10-06	1.160	1.260	1.160	1.250	1.250	1,720,000
2023-10-05	1.220	1.240	1.160	1.160	1.160	1,912,000
2023-10-04	1.230	1.250	1.220	1.240	1.240	560,000
2023-10-03	1.300	1.300	1.210	1.240	1.240	1,770,000
2023-10-02	1.310	1.370	1.300	1.300	1.300	2,176,000
2023-09-29	1.330	1.360	1.300	1.320	1.320	2,498,000
2023-09-28	1.200	1.330	1.180	1.320	1.320	4,472,000
2023-09-27	1.250	1.290	1.160	1.210	1.210	1,489,000
2023-09-26	1.170	1.320	1.170	1.250	1.250	6,188,000
2023-09-25	1.070	1.140	1.070	1.130	1.130	1,422,000
2023-09-22	1.020	1.060	1.020	1.040	1.040	528,000
2023-09-21	1.030	1.060	1.020	1.020	1.020	224,000
2023-09-20	1.030	1.050	1.000	1.030	1.030	2,221,000
2023-09-19	1.040	1.050	1.030	1.030	1.030	192,000
2023-09-18	1.040	1.060	1.030	1.030	1.030	409,000
2023-09-15	1.060	1.070	1.040	1.050	1.050	141,000
2023-09-14	1.040	1.050	1.030	1.050	1.050	464,000
2023-09-13	1.040	1.050	1.040	1.050	1.050	227,000
2023-09-12	1.060	1.060	1.030	1.040	1.040	195,000
2023-09-11	1.060	1.060	1.040	1.060	1.060	298,000
2023-09-08	1.030	1.070	1.010	1.060	1.060	402,000
2023-09-07	1.050	1.050	1.040	1.050	1.050	245,000
2023-09-06	1.050	1.060	1.050	1.050	1.050	222,000
2023-09-05	1.040	1.070	1.020	1.040	1.040	478,000
2023-09-04	1.050	1.060	1.040	1.050	1.050	637,000
2023-09-01	1.060	1.080	1.050	1.050	1.050	742,000
2023-08-31	1.080	1.080	1.050	1.070	1.070	434,000
2023-08-30	1.130	1.130	1.090	1.100	1.100	275,000
2023-08-29	1.090	1.150	1.090	1.100	1.100	184,000
2023-08-25	1.140	1.170	1.100	1.100	1.100	397,000
2023-08-24	1.140	1.150	1.130	1.130	1.130	556,000
2023-08-23	1.130	1.130	1.110	1.110	1.110	153,000
2023-08-22	1.100	1.110	1.050	1.100	1.100	809,000
2023-08-18	1.180	1.180	1.090	1.090	1.090	245,000
2023-08-17	1.080	1.160	1.060	1.130	1.130	1,045,000
2023-08-16	1.050	1.090	1.050	1.080	1.080	473,000
2023-08-15	1.110	1.120	1.050	1.090	1.090	987,000
2023-08-14	1.160	1.180	1.110	1.110	1.110	2,181,000
2023-08-11	1.200	1.200	1.160	1.180	1.180	1,512,000
2023-08-10	1.200	1.210	1.200	1.200	1.200	407,000
2023-08-09	1.210	1.220	1.200	1.210	1.210	668,000
2023-08-08	1.210	1.230	1.210	1.210	1.210	464,000

← NewerPage 13 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.