Now Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1.670	1.750	1.670	1.690	1.690	2,772,000
2023-05-11	1.770	1.770	1.610	1.650	1.650	5,536,000
2023-05-10	1.830	1.830	1.780	1.780	1.780	1,807,000
2023-05-09	1.830	1.880	1.770	1.810	1.810	3,089,000
2023-05-08	1.730	1.860	1.720	1.820	1.820	7,270,000
2023-05-05	1.800	1.830	1.710	1.720	1.720	6,121,000
2023-05-04	1.590	1.780	1.590	1.750	1.750	9,337,000
2023-05-03	1.640	1.640	1.550	1.580	1.580	2,243,000
2023-05-02	1.640	1.670	1.580	1.640	1.640	5,655,000
2023-04-28	1.600	1.610	1.530	1.530	1.530	2,252,000
2023-04-27	1.440	1.650	1.430	1.520	1.520	3,936,000
2023-04-26	1.510	1.560	1.420	1.450	1.450	2,019,000
2023-04-25	1.590	1.600	1.510	1.530	1.530	1,304,000
2023-04-24	1.570	1.610	1.570	1.600	1.600	775,000
2023-04-20	1.610	1.610	1.550	1.570	1.570	799,000
2023-04-19	1.600	1.620	1.530	1.600	1.600	2,295,000
2023-04-18	1.610	1.740	1.580	1.600	1.600	21,693,000
2023-04-17	1.460	1.600	1.460	1.580	1.580	7,957,000
2023-04-14	1.390	1.490	1.350	1.420	1.420	1,929,000
2023-04-13	1.400	1.400	1.300	1.390	1.390	3,034,000
2023-04-12	1.460	1.470	1.400	1.400	1.400	1,540,000
2023-04-11	1.450	1.480	1.450	1.460	1.460	590,000
2023-04-05	1.430	1.540	1.410	1.450	1.450	1,947,000
2023-04-04	1.530	1.530	1.430	1.430	1.430	3,934,000
2023-04-03	1.510	1.560	1.500	1.550	1.550	863,000
2023-03-31	1.630	1.630	1.510	1.530	1.530	3,052,000
2023-03-30	1.630	1.650	1.610	1.620	1.620	489,000
2023-03-29	1.620	1.640	1.610	1.630	1.630	859,000
2023-03-28	1.720	1.740	1.630	1.630	1.630	3,833,000
2023-03-27	1.770	1.780	1.720	1.720	1.720	2,432,000
2023-03-24	1.740	1.780	1.720	1.780	1.780	1,484,000
2023-03-23	1.760	1.790	1.750	1.760	1.760	1,020,000
2023-03-22	1.800	1.830	1.750	1.760	1.760	1,198,000
2023-03-21	1.740	1.800	1.740	1.790	1.790	1,232,000
2023-03-20	1.740	1.760	1.710	1.740	1.740	482,000
2023-03-17	1.730	1.810	1.730	1.750	1.750	1,513,000
2023-03-16	1.850	1.850	1.710	1.720	1.720	5,621,000
2023-03-15	1.850	1.930	1.850	1.850	1.850	999,000
2023-03-14	1.920	1.920	1.790	1.850	1.850	5,285,000
2023-03-13	2.000	2.000	1.930	1.940	1.940	2,033,000
2023-03-10	2.060	2.060	2.000	2.000	2.000	3,872,000
2023-03-09	1.980	2.090	1.980	2.070	2.070	5,035,000
2023-03-08	2.040	2.040	1.970	1.980	1.980	3,000,000
2023-03-07	1.920	2.050	1.920	2.040	2.040	7,623,000
2023-03-06	1.800	1.900	1.800	1.900	1.900	1,856,000
2023-03-03	1.820	1.860	1.800	1.800	1.800	1,180,000
2023-03-02	1.880	1.890	1.810	1.850	1.850	1,666,000
2023-03-01	1.820	1.930	1.800	1.880	1.880	2,530,000
2023-02-28	1.720	1.830	1.700	1.820	1.820	7,762,000
2023-02-27	1.890	1.890	1.650	1.720	1.720	4,342,000
2023-02-23	1.890	1.920	1.830	1.860	1.860	3,163,000
2023-02-22	1.810	1.890	1.770	1.890	1.890	3,307,000
2023-02-21	1.870	1.870	1.800	1.840	1.840	1,802,000
2023-02-20	1.920	1.940	1.810	1.870	1.870	3,227,000
2023-02-17	1.810	1.920	1.750	1.920	1.920	6,674,000
2023-02-16	1.900	1.940	1.780	1.810	1.810	14,132,000
2023-02-15	2.180	2.190	1.900	1.900	1.900	15,261,000
2023-02-14	2.170	2.190	2.120	2.150	2.150	1,691,000
2023-02-13	2.120	2.210	2.100	2.180	2.180	1,793,000
2023-02-10	2.120	2.200	2.120	2.150	2.150	2,254,000

← NewerPage 15 of 21 · 1,223 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.