Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NLOK.US
21.66-0.50(-2.26%)(czas lokalny: 07.11.2022 16:00)NortonLifeLock Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.11.2022 | 22.06 | 22.19 | 20.56 | 21.66 | 7 732 320 | 0 |
04.11.2022 | 21.88 | 22.30 | 21.74 | 22.16 | 3 836 786 | 0 |
03.11.2022 | 22.01 | 22.10 | 21.46 | 21.69 | 6 462 668 | 0 |
02.11.2022 | 22.88 | 23.02 | 22.25 | 22.26 | 7 003 945 | 0 |
01.11.2022 | 22.65 | 22.97 | 22.52 | 22.96 | 4 223 401 | 0 |
31.10.2022 | 22.47 | 22.59 | 22.32 | 22.53 | 5 738 599 | 0 |
28.10.2022 | 21.94 | 22.61 | 21.84 | 22.56 | 4 489 275 | 0 |
27.10.2022 | 22.31 | 22.50 | 21.77 | 21.83 | 9 367 340 | 0 |
26.10.2022 | 22.21 | 22.55 | 22.03 | 22.18 | 3 379 094 | 0 |
25.10.2022 | 22.03 | 22.35 | 21.95 | 22.25 | 3 770 160 | 0 |
24.10.2022 | 21.96 | 22.07 | 21.66 | 22.00 | 2 815 716 | 0 |
21.10.2022 | 21.51 | 21.87 | 21.38 | 21.80 | 3 633 730 | 0 |
20.10.2022 | 21.54 | 21.77 | 21.49 | 21.60 | 2 787 777 | 0 |
19.10.2022 | 21.39 | 21.54 | 21.27 | 21.51 | 3 307 060 | 0 |
18.10.2022 | 21.49 | 21.78 | 21.30 | 21.47 | 3 289 485 | 0 |
17.10.2022 | 21.15 | 21.33 | 21.08 | 21.20 | 4 930 995 | 0 |
14.10.2022 | 21.40 | 21.40 | 20.73 | 20.78 | 6 228 727 | 0 |
13.10.2022 | 20.50 | 21.31 | 20.50 | 21.21 | 4 718 604 | 0 |
12.10.2022 | 20.99 | 21.06 | 20.83 | 20.84 | 3 946 282 | 0 |
11.10.2022 | 20.76 | 21.22 | 20.66 | 20.92 | 4 535 633 | 0 |
10.10.2022 | 20.75 | 20.89 | 20.52 | 20.78 | 4 871 091 | 0 |
07.10.2022 | 20.85 | 21.07 | 20.58 | 20.68 | 7 196 126 | 0 |
06.10.2022 | 21.05 | 21.16 | 20.96 | 21.03 | 7 382 353 | 0 |
05.10.2022 | 20.73 | 21.23 | 20.68 | 21.08 | 3 288 878 | 0 |
04.10.2022 | 20.77 | 20.97 | 20.61 | 20.91 | 4 398 490 | 0 |
03.10.2022 | 20.24 | 20.59 | 20.14 | 20.52 | 5 190 491 | 0 |
30.09.2022 | 20.43 | 20.61 | 20.12 | 20.14 | 4 884 212 | 0 |
29.09.2022 | 20.81 | 20.86 | 20.27 | 20.37 | 3 716 865 | 0 |
28.09.2022 | 20.56 | 21.03 | 20.39 | 20.95 | 3 703 076 | 0 |
27.09.2022 | 20.58 | 20.81 | 20.32 | 20.52 | 5 468 633 | 0 |
26.09.2022 | 20.69 | 21.03 | 20.38 | 20.51 | 7 243 640 | 0 |
23.09.2022 | 21.26 | 21.33 | 20.44 | 20.67 | 4 124 917 | 0 |
22.09.2022 | 21.12 | 21.46 | 20.96 | 21.27 | 4 354 435 | 0 |
21.09.2022 | 21.23 | 21.71 | 21.17 | 21.19 | 6 809 179 | 0 |
20.09.2022 | 21.19 | 21.31 | 20.76 | 20.91 | 5 536 692 | 0 |
19.09.2022 | 21.06 | 21.40 | 20.95 | 21.32 | 7 301 505 | 0 |
16.09.2022 | 21.56 | 21.69 | 20.89 | 21.26 | 13 297 012 | 0 |
15.09.2022 | 21.49 | 22.07 | 21.45 | 21.58 | 8 531 075 | 0 |
14.09.2022 | 21.77 | 21.99 | 21.48 | 21.53 | 9 909 863 | 0 |
13.09.2022 | 22.42 | 22.70 | 21.67 | 21.72 | 9 143 197 | 0 |
12.09.2022 | 22.99 | 23.10 | 22.66 | 22.75 | 4 783 740 | 0 |
09.09.2022 | 23.34 | 23.54 | 22.72 | 22.73 | 15 047 711 | 0 |
08.09.2022 | 22.77 | 23.48 | 22.72 | 23.39 | 9 771 963 | 0 |
07.09.2022 | 22.15 | 22.89 | 22.10 | 22.86 | 5 386 961 | 0 |
06.09.2022 | 22.76 | 22.87 | 21.92 | 22.11 | 5 046 960 | 0 |
02.09.2022 | 22.72 | 22.84 | 22.84 | 22.84 | 4 668 164 | 0 |
01.09.2022 | 22.53 | 22.71 | 22.20 | 22.58 | 4 220 677 | 0 |
31.08.2022 | 22.80 | 22.88 | 22.51 | 22.59 | 6 212 519 | 0 |
30.08.2022 | 22.78 | 22.91 | 22.49 | 22.67 | 3 144 013 | 0 |
29.08.2022 | 22.63 | 22.93 | 22.46 | 22.80 | 2 917 584 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus