Now Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.230	2.230	2.150	2.170	2.170	1,809,000
2023-02-08	2.190	2.300	2.180	2.200	2.200	4,078,000
2023-02-07	2.220	2.230	2.140	2.190	2.190	4,207,000
2023-02-06	2.290	2.320	2.210	2.230	2.230	3,339,000
2023-02-03	2.350	2.350	2.260	2.280	2.280	3,155,000
2023-02-02	2.350	2.410	2.330	2.370	2.370	5,667,000
2023-02-01	2.220	2.340	2.220	2.310	2.310	6,662,000
2023-01-31	2.110	2.230	2.080	2.210	2.210	7,920,000
2023-01-30	2.180	2.260	2.050	2.110	2.110	13,816,000
2023-01-27	2.450	2.480	2.200	2.220	2.220	22,149,000
2023-01-26	2.430	2.510	2.410	2.450	2.450	4,536,000
2023-01-25	2.500	2.510	2.400	2.460	2.460	3,218,000
2023-01-24	2.550	2.550	2.450	2.470	2.470	9,378,000
2023-01-23	2.580	2.650	2.560	2.560	2.560	10,704,000
2023-01-20	2.460	2.550	2.440	2.540	2.540	4,943,000
2023-01-19	2.340	2.470	2.340	2.460	2.460	4,095,000
2023-01-18	2.450	2.450	2.340	2.360	2.360	8,315,000
2023-01-17	2.550	2.550	2.400	2.450	2.450	7,597,000
2023-01-16	2.490	2.570	2.460	2.530	2.530	9,281,000
2023-01-13	2.630	2.630	2.420	2.440	2.440	19,563,000
2023-01-12	2.300	2.600	2.290	2.600	2.600	38,139,000
2023-01-11	2.640	2.660	2.330	2.330	2.330	31,002,000
2023-01-10	2.610	2.690	2.600	2.620	2.620	16,685,000
2023-01-09	2.490	2.640	2.490	2.600	2.600	16,059,000
2023-01-06	2.390	2.510	2.340	2.450	2.450	21,224,000
2023-01-05	2.400	2.500	2.330	2.390	2.390	22,413,000
2023-01-04	2.330	2.440	2.280	2.400	2.400	19,655,000
2023-01-03	2.300	2.490	2.290	2.340	2.340	31,387,000
2022-12-29	2.040	2.270	2.000	2.240	2.240	26,887,000
2022-12-28	2.050	2.060	1.960	2.000	2.000	11,140,000
2022-12-27	2.010	2.070	1.960	2.000	2.000	11,461,000
2022-12-23	1.920	2.010	1.900	1.980	1.980	22,785,000
2022-12-22	1.730	1.940	1.680	1.910	1.910	20,460,000
2022-12-21	1.700	1.770	1.610	1.730	1.730	11,942,000
2022-12-20	1.870	1.970	1.660	1.710	1.710	37,674,000
2022-12-19	1.610	1.840	1.570	1.780	1.780	21,702,000
2022-12-16	1.490	1.590	1.490	1.560	1.560	10,378,000
2022-12-15	1.450	1.510	1.410	1.440	1.440	5,036,000
2022-12-14	1.370	1.510	1.350	1.450	1.450	6,225,000
2022-12-13	1.450	1.450	1.340	1.370	1.370	7,337,000
2022-12-12	1.580	1.580	1.400	1.450	1.450	11,338,000
2022-12-09	1.550	1.590	1.490	1.570	1.570	4,955,000
2022-12-07	1.630	1.700	1.550	1.550	1.550	27,264,000
2022-12-06	1.500	1.620	1.460	1.600	1.600	15,404,000
2022-12-05	1.380	1.500	1.380	1.500	1.500	14,317,000
2022-12-02	1.330	1.390	1.320	1.380	1.380	5,319,000
2022-12-01	1.310	1.380	1.290	1.320	1.320	5,396,000
2022-11-29	1.360	1.360	1.290	1.300	1.300	8,645,000
2022-11-28	1.390	1.430	1.350	1.360	1.360	9,493,000
2022-11-25	1.320	1.410	1.300	1.370	1.370	17,610,000
2022-11-24	1.180	1.350	1.160	1.290	1.290	21,825,000
2022-11-23	1.210	1.220	1.120	1.160	1.160	4,280,000
2022-11-22	1.150	1.240	1.090	1.160	1.160	19,786,000
2022-11-21	0.960	1.160	0.930	1.160	1.160	14,803,000
2022-11-18	1.000	1.000	0.940	0.950	0.950	901,000
2022-11-17	0.920	0.990	0.920	0.990	0.990	2,372,000
2022-11-16	0.900	0.920	0.900	0.920	0.920	2,862,000
2022-11-15	0.880	0.910	0.870	0.900	0.900	273,000
2022-11-14	0.890	0.920	0.870	0.890	0.890	452,000
2022-11-11	0.870	0.890	0.870	0.880	0.880	512,000

← NewerPage 16 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.