Now Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.880	0.880	0.850	0.870	0.870	300,000
2022-11-09	0.870	0.870	0.850	0.870	0.870	534,000
2022-11-08	0.890	0.890	0.870	0.870	0.870	282,000
2022-11-07	0.880	0.890	0.870	0.880	0.880	479,000
2022-11-04	0.870	0.880	0.860	0.870	0.870	582,000
2022-11-03	0.920	0.920	0.850	0.850	0.850	3,152,000
2022-11-02	0.900	0.920	0.890	0.900	0.900	468,000
2022-10-28	0.900	0.910	0.900	0.900	0.900	290,000
2022-10-27	0.900	0.930	0.890	0.900	0.900	203,000
2022-10-26	0.920	0.920	0.900	0.900	0.900	404,000
2022-10-25	0.910	0.940	0.910	0.910	0.910	676,000
2022-10-24	0.910	0.920	0.900	0.900	0.900	70,000
2022-10-21	0.950	0.960	0.900	0.930	0.930	2,140,000
2022-10-20	0.930	0.960	0.930	0.930	0.930	1,289,000
2022-10-19	0.930	0.930	0.910	0.930	0.930	423,000
2022-10-18	0.930	0.950	0.920	0.920	0.920	772,000
2022-10-17	0.950	0.950	0.930	0.930	0.930	428,000
2022-10-14	0.920	0.950	0.920	0.950	0.950	319,000
2022-10-13	0.940	0.940	0.910	0.920	0.920	1,093,000
2022-10-12	0.900	0.920	0.890	0.900	0.900	1,065,000
2022-10-11	0.920	0.940	0.890	0.900	0.900	2,096,000
2022-10-10	0.920	0.940	0.900	0.930	0.930	1,198,000
2022-10-07	1.080	1.080	0.940	0.950	0.950	17,160,000
2022-10-06	0.940	1.070	0.940	1.070	1.070	13,277,000
2022-10-05	0.900	0.980	0.880	0.900	0.900	4,969,000
2022-10-04	0.910	0.930	0.890	0.900	0.900	2,531,000
2022-10-03	0.910	0.920	0.900	0.900	0.900	438,000
2022-09-30	0.930	0.940	0.910	0.920	0.920	582,000
2022-09-29	0.950	0.950	0.930	0.940	0.940	472,000
2022-09-28	1.000	1.000	0.920	0.940	0.940	3,752,000
2022-09-27	1.000	1.050	0.980	1.000	1.000	11,870,000
2022-09-23	1.020	1.020	1.000	1.000	1.000	1,582,000
2022-09-22	1.020	1.030	1.010	1.020	1.020	517,000
2022-09-21	1.060	1.060	1.010	1.020	1.020	152,000
2022-09-20	1.010	1.070	1.010	1.060	1.060	404,000
2022-09-19	1.030	1.080	1.000	1.040	1.040	1,143,000
2022-09-16	1.080	1.080	1.030	1.030	1.030	1,292,000
2022-09-15	1.090	1.090	1.050	1.060	1.060	701,000
2022-09-14	1.070	1.070	1.040	1.060	1.060	1,055,000
2022-09-13	1.070	1.090	1.070	1.070	1.070	321,000
2022-09-12	1.110	1.110	1.080	1.080	1.080	249,000
2022-09-09	1.120	1.120	1.070	1.070	1.070	834,000
2022-09-08	1.100	1.120	1.090	1.120	1.120	331,000
2022-09-07	1.090	1.120	1.080	1.120	1.120	1,417,000
2022-09-06	1.130	1.130	1.090	1.090	1.090	1,968,000
2022-09-05	1.100	1.130	1.090	1.120	1.120	1,793,000
2022-09-02	1.120	1.120	1.090	1.110	1.110	945,000
2022-09-01	1.120	1.140	1.120	1.130	1.130	620,000
2022-08-31	1.120	1.140	1.110	1.120	1.120	540,000
2022-08-30	1.100	1.110	1.070	1.110	1.110	769,000
2022-08-26	1.100	1.110	1.090	1.110	1.110	450,000
2022-08-25	1.120	1.120	1.100	1.120	1.120	648,000
2022-08-24	1.100	1.120	1.090	1.120	1.120	1,120,000
2022-08-23	1.130	1.130	1.060	1.110	1.110	2,572,000
2022-08-22	1.140	1.140	1.100	1.120	1.120	1,643,000
2022-08-19	1.130	1.140	1.120	1.140	1.140	906,000
2022-08-18	1.130	1.150	1.110	1.130	1.130	1,217,000
2022-08-17	1.130	1.130	1.100	1.130	1.130	2,154,000
2022-08-16	1.130	1.130	1.110	1.130	1.130	1,295,000
2022-08-15	1.120	1.140	1.120	1.130	1.130	28,761,000

← NewerPage 17 of 21 · 1,226 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.