N3RD FINANCE Historical Data

N3RDZ Page 3
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 5.48
-3.01%
$ 91,239 $ 96
Jun 24, 2022 $ 5.7
+6.92%
$ 94,952 $ 263
Jun 23, 2022 $ 5.03
+3.02%
$ 83,782 $ 121
Jun 22, 2022 $ 4.89
-4.88%
$ 81,395 $ 118
Jun 21, 2022 $ 5.39
+2.80%
$ 89,806 $ 134
Jun 20, 2022 $ 5.24
+1.62%
$ 87,308 $ 665
Jun 19, 2022 $ 5.15
+18.53%
$ 85,834 $ 127
Jun 16, 2022 $ 5.06
-9.38%
$ 84,246 $ 171
Jun 15, 2022 $ 5.57
+15.94%
$ 92,816 $ 188
Jun 14, 2022 $ 5.37
-1.44%
$ 89,416 $ 238
Jun 13, 2022 $ 5.41
-2.98%
$ 90,236 $ 240
Jun 12, 2022 $ 6.79
-0.85%
$ 113,124 $ 163
Jun 11, 2022 $ 6.85
-0.46%
$ 114,115 $ 165
May 31, 2022 $ 8.75
-1.66%
$ 145,820 $ 238
May 30, 2022 $ 8.9
+10.21%
$ 148,347 $ 242
May 29, 2022 $ 8.09
+0.78%
$ 134,761 $ 79
May 28, 2022 $ 7.75
+0.74%
$ 129,228 $ 185
May 27, 2022 $ 7.7
-2.09%
$ 128,357 $ 184
May 17, 2022 $ 8.94
+0.81%
$ 148,924 $ 34
May 16, 2022 $ 8.84
-4.61%
$ 147,378 $ 34
May 15, 2022 $ 9.28
+2.55%
$ 154,733 $ 196
May 11, 2022 $ 9.35
-10.05%
$ 155,824 $ 256
May 10, 2022 $ 10.32
+3.61%
$ 172,047 $ 282
May 9, 2022 $ 9.99
-10.42%
$ 166,521 $ 158
May 5, 2022 $ 12.91
-1.03%
$ 215,136 $ 61
May 4, 2022 $ 13.04
+3.91%
$ 217,369 $ 61
May 1, 2022 $ 12.3
+1.55%
$ 205,040 $ 384
Apr 30, 2022 $ 12.11
-2.06%
$ 201,866 $ 378
Apr 28, 2022 $ 12.95
+0.00%
$ 215,815 $ 64
Apr 27, 2022 $ 12.94
+2.47%
$ 215,767 $ 64
Apr 21, 2022 $ 13.9
+1.70%
$ 231,799 $ 397
Apr 20, 2022 $ 13.67
-1.07%
$ 227,932 $ 391
Apr 7, 2022 $ 14.26
+1.56%
$ 237,755 $ 474
Apr 6, 2022 $ 14.12
+0.05%
$ 235,330 $ 470
Apr 2, 2022 $ 15.48
+1.11%
$ 258,106 $ 553
Apr 1, 2022 $ 15.3
+4.67%
$ 255,091 $ 547
Mar 30, 2022 $ 15.07
+0.18%
$ 251,253 $ 307
Mar 29, 2022 $ 15.06
-0.28%
$ 251,118 $ 307
Mar 27, 2022 $ 13.97
-0.02%
$ 232,879 $ 52
Mar 26, 2022 $ 13.96
+0.59%
$ 232,736 $ 52
Mar 11, 2022 $ 11.53
-0.49%
$ 192,286 $ 293
Mar 10, 2022 $ 11.59
+0.16%
$ 193,343 $ 295
Feb 18, 2022 $ 13.97
-0.21%
$ 233,068 $ 536
Feb 17, 2022 $ 13.95
-8.46%
$ 232,700 $ 535
Feb 14, 2022 $ 14.09
+0.23%
$ 235,060 $ 728
Feb 13, 2022 $ 14.1
-1.92%
$ 235,256 $ 729
Feb 12, 2022 $ 14.37
-0.69%
$ 239,826 $ 643
Feb 11, 2022 $ 15.42
+0.98%
$ 257,442 $ 76
Feb 10, 2022 $ 15.29
-2.95%
$ 255,272 $ 157
Feb 8, 2022 $ 15.49
-0.89%
$ 258,606 $ 184