Now Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.260	1.260	1.200	1.210	1.210	592,000
2023-08-04	1.260	1.290	1.220	1.250	1.250	624,000
2023-08-03	1.220	1.260	1.210	1.250	1.250	960,000
2023-08-02	1.220	1.250	1.210	1.220	1.220	538,000
2023-08-01	1.270	1.280	1.220	1.220	1.220	1,058,000
2023-07-31	1.280	1.290	1.260	1.260	1.260	788,000
2023-07-28	1.280	1.300	1.270	1.270	1.270	991,000
2023-07-27	1.280	1.320	1.280	1.310	1.310	258,000
2023-07-26	1.290	1.310	1.270	1.270	1.270	242,000
2023-07-25	1.270	1.340	1.270	1.320	1.320	508,000
2023-07-24	1.280	1.350	1.280	1.280	1.280	786,000
2023-07-21	1.290	1.290	1.250	1.270	1.270	1,580,000
2023-07-20	1.310	1.320	1.260	1.300	1.300	450,000
2023-07-19	1.350	1.350	1.300	1.320	1.320	207,000
2023-07-18	1.280	1.360	1.280	1.320	1.320	7,459,000
2023-07-17	1.280	1.290	1.270	1.280	1.280	327,000
2023-07-14	1.260	1.290	1.260	1.280	1.280	389,000
2023-07-13	1.300	1.300	1.260	1.260	1.260	997,000
2023-07-12	1.290	1.310	1.280	1.300	1.300	256,000
2023-07-11	1.260	1.340	1.260	1.290	1.290	782,000
2023-07-10	1.330	1.330	1.280	1.280	1.280	1,642,000
2023-07-07	1.380	1.380	1.310	1.330	1.330	1,101,000
2023-07-06	1.380	1.380	1.340	1.370	1.370	354,000
2023-07-05	1.400	1.410	1.330	1.370	1.370	1,511,000
2023-07-04	1.430	1.450	1.390	1.450	1.450	595,000
2023-07-03	1.460	1.480	1.410	1.430	1.430	1,993,000
2023-06-30	1.500	1.540	1.460	1.470	1.470	693,000
2023-06-29	1.500	1.540	1.460	1.520	1.520	873,000
2023-06-27	1.400	1.530	1.400	1.500	1.500	23,323,000
2023-06-26	1.290	1.410	1.270	1.400	1.400	1,639,000
2023-06-23	1.290	1.330	1.290	1.320	1.320	876,000
2023-06-22	1.200	1.290	1.200	1.260	1.260	2,250,000
2023-06-21	1.340	1.340	1.250	1.250	1.250	3,154,000
2023-06-20	1.440	1.440	1.340	1.340	1.340	1,942,000
2023-06-19	1.460	1.460	1.380	1.380	1.380	1,583,000
2023-06-16	1.440	1.450	1.410	1.450	1.450	425,000
2023-06-15	1.430	1.450	1.380	1.410	1.410	367,000
2023-06-14	1.450	1.530	1.440	1.450	1.450	2,218,000
2023-06-13	1.400	1.470	1.380	1.450	1.450	3,134,000
2023-06-09	1.420	1.440	1.400	1.400	1.400	628,000
2023-06-08	1.430	1.430	1.380	1.390	1.390	1,324,000
2023-06-07	1.470	1.470	1.430	1.430	1.430	399,000
2023-06-06	1.470	1.470	1.410	1.460	1.460	1,285,000
2023-06-05	1.450	1.470	1.420	1.440	1.440	661,000
2023-06-02	1.520	1.520	1.400	1.440	1.440	2,575,000
2023-06-01	1.440	1.510	1.430	1.490	1.490	633,000
2023-05-31	1.520	1.520	1.440	1.450	1.450	1,947,000
2023-05-30	1.550	1.550	1.490	1.520	1.520	1,123,000
2023-05-29	1.500	1.590	1.490	1.550	1.550	1,020,000
2023-05-26	1.540	1.560	1.500	1.550	1.550	1,448,000
2023-05-25	1.640	1.640	1.500	1.550	1.550	2,261,000
2023-05-24	1.670	1.670	1.610	1.630	1.630	1,214,000
2023-05-23	1.710	1.710	1.620	1.660	1.660	1,375,000
2023-05-22	1.690	1.720	1.670	1.700	1.700	756,000
2023-05-19	1.720	1.740	1.670	1.710	1.710	743,000
2023-05-18	1.720	1.750	1.660	1.700	1.700	1,744,000
2023-05-17	1.660	1.720	1.600	1.710	1.710	2,436,000
2023-05-16	1.680	1.680	1.640	1.660	1.660	1,482,000
2023-05-15	1.740	1.750	1.600	1.660	1.660	3,399,000
2023-05-12	1.670	1.750	1.670	1.690	1.690	2,772,000

← NewerPage 14 of 21 · 1,222 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.