Now Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.250	1.280	1.240	1.280	1.280	1,594,000
2022-02-17	1.280	1.300	1.270	1.280	1.280	427,000
2022-02-16	1.250	1.300	1.240	1.280	1.280	1,522,000
2022-02-15	1.330	1.330	1.230	1.250	1.250	8,465,000
2022-02-14	1.350	1.360	1.280	1.350	1.350	1,169,000
2022-02-11	1.350	1.390	1.330	1.350	1.350	1,285,000
2022-02-10	1.400	1.400	1.360	1.360	1.360	850,000
2022-02-09	1.400	1.420	1.390	1.390	1.390	1,196,000
2022-02-08	1.430	1.430	1.340	1.370	1.370	1,382,000
2022-02-07	1.360	1.420	1.330	1.420	1.420	1,985,000
2022-02-04	1.280	1.360	1.280	1.360	1.360	1,664,000
2022-02-03	1.320	1.320	1.270	1.280	1.280	551,000
2022-02-02	1.260	1.330	1.240	1.330	1.330	2,148,000
2022-01-31	1.260	1.270	1.250	1.260	1.260	1,066,000
2022-01-28	1.280	1.290	1.260	1.260	1.260	1,271,000
2022-01-27	1.320	1.320	1.280	1.300	1.300	939,000
2022-01-26	1.360	1.410	1.310	1.320	1.320	1,305,000
2022-01-25	1.350	1.370	1.310	1.350	1.350	1,605,000
2022-01-24	1.370	1.380	1.310	1.350	1.350	584,000
2022-01-21	1.400	1.420	1.300	1.370	1.370	2,755,000
2022-01-20	1.380	1.390	1.340	1.380	1.380	1,271,000
2022-01-19	1.500	1.500	1.350	1.390	1.390	10,432,000
2022-01-18	1.480	1.590	1.450	1.500	1.500	3,588,000
2022-01-17	1.380	1.480	1.330	1.430	1.430	2,060,000
2022-01-14	1.380	1.380	1.340	1.340	1.340	1,371,000
2022-01-13	1.280	1.390	1.250	1.360	1.360	3,559,000
2022-01-12	1.180	1.280	1.170	1.280	1.280	2,482,000
2022-01-11	1.180	1.220	1.160	1.200	1.200	256,000
2022-01-10	1.170	1.210	1.160	1.210	1.210	835,000
2022-01-07	1.220	1.230	1.160	1.170	1.170	1,206,000
2022-01-06	1.220	1.260	1.210	1.220	1.220	1,880,000
2022-01-05	1.240	1.240	1.210	1.210	1.210	859,000
2022-01-03	1.270	1.270	1.240	1.240	1.240	484,000
2021-12-31	1.270	1.300	1.230	1.290	1.290	10,457,000
2021-12-29	1.290	1.290	1.240	1.260	1.260	441,000
2021-12-28	1.250	1.290	1.220	1.260	1.260	740,000
2021-12-27	1.230	1.250	1.220	1.250	1.250	615,000
2021-12-24	1.230	1.240	1.230	1.240	1.240	193,000
2021-12-23	1.240	1.260	1.220	1.240	1.240	372,000
2021-12-22	1.250	1.290	1.240	1.240	1.240	1,204,000
2021-12-21	1.320	1.320	1.250	1.250	1.250	273,000
2021-12-20	1.430	1.430	1.240	1.270	1.270	3,744,000
2021-12-17	1.440	1.450	1.430	1.430	1.430	519,000
2021-12-16	1.480	1.500	1.450	1.450	1.450	403,000
2021-12-15	1.490	1.500	1.450	1.450	1.450	1,104,000
2021-12-14	1.510	1.520	1.490	1.490	1.490	615,000
2021-12-13	1.520	1.520	1.500	1.510	1.510	882,000
2021-12-10	1.510	1.540	1.510	1.520	1.520	259,000
2021-12-09	1.530	1.550	1.510	1.520	1.520	253,000
2021-12-07	1.540	1.550	1.510	1.520	1.520	480,000
2021-12-06	1.540	1.560	1.530	1.540	1.540	195,000
2021-12-03	1.510	1.560	1.510	1.550	1.550	416,000
2021-12-02	1.530	1.580	1.500	1.510	1.510	650,000
2021-12-01	1.550	1.550	1.500	1.500	1.500	1,425,000
2021-11-29	1.650	1.650	1.530	1.550	1.550	859,000
2021-11-26	1.660	1.690	1.660	1.670	1.670	510,000
2021-11-25	1.660	1.670	1.630	1.670	1.670	291,000
2021-11-24	1.650	1.680	1.640	1.660	1.660	976,000
2021-11-23	1.620	1.650	1.610	1.650	1.650	462,000
2021-11-22	1.640	1.680	1.600	1.610	1.610	1,069,000

← NewerPage 20 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.