N3RD FINANCE Historical Data

N3RDZ Page 4
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $ 15.64
+0.29%
$ 261,026 $ 186
Feb 4, 2022 $ 14.15
+1.57%
$ 236,180 $ 461
Feb 3, 2022 $ 13.07
+0.22%
$ 218,095 $ 426
Dec 19, 2021 $ 20.53
+0.55%
$ 342,789 $ 293
Dec 18, 2021 $ 20.45
+1.37%
$ 341,480 $ 292
Dec 16, 2021 $ 20.96
+0.23%
$ 350,068 $ 122
Dec 15, 2021 $ 20.78
-0.07%
$ 346,947 $ 605
Dec 14, 2021 $ 19.66
-0.23%
$ 328,242 $ 1,103
Dec 13, 2021 $ 19.74
-9.33%
$ 329,569 $ 1,108
Dec 12, 2021 $ 21.77
+1.62%
$ 363,583 $ 507
Dec 11, 2021 $ 21.32
+3.43%
$ 356,069 $ 278
Dec 10, 2021 $ 20.66
-4.55%
$ 344,915 $ 269
Nov 4, 2021 $ 25.94
-2.70%
$ 433,447 $ 4,809
Nov 3, 2021 $ 26.67
-3.28%
$ 445,368 $ 5,189
Oct 29, 2021 $ 26.02
+0.73%
$ 434,504 $ 2,863
Oct 28, 2021 $ 25.78
+2.42%
$ 430,594 $ 2,837
Oct 26, 2021 $ 25.87
-0.50%
$ 432,049 $ 382
Oct 25, 2021 $ 25.97
+1.38%
$ 433,638 $ 384
Oct 23, 2021 $ 24.68
+0.45%
$ 412,159 $ 721
Oct 22, 2021 $ 24.57
-3.22%
$ 410,294 $ 1,285
Oct 21, 2021 $ 25.41
-2.78%
$ 424,302 $ 710
Oct 18, 2021 $ 23.52
-2.88%
$ 392,807 $ 587
Oct 17, 2021 $ 24.2
-1.23%
$ 404,172 $ 1,381
Oct 13, 2021 $ 21.96
-1.15%
$ 366,832 $ 219
Oct 12, 2021 $ 22.2
-1.62%
$ 370,830 $ 222
Oct 11, 2021 $ 22.54
+0.98%
$ 376,526 $ 2,580
Oct 10, 2021 $ 22.34
-4.65%
$ 373,137 $ 414
Oct 9, 2021 $ 23.47
-0.45%
$ 392,052 $ 604
Oct 5, 2021 $ 22.27
-0.13%
$ 371,950 $ 229
Oct 4, 2021 $ 22.29
+1.13%
$ 372,393 $ 229
Oct 3, 2021 $ 22.44
+0.19%
$ 374,878 $ 490
Oct 2, 2021 $ 22.37
+1.13%
$ 373,645 $ 1,360
Oct 1, 2021 $ 22.08
+2.28%
$ 368,904 $ 649
Sep 29, 2021 $ 19.62
+3.86%
$ 327,810 $ 970
Sep 28, 2021 $ 18.87
-3.15%
$ 315,215 $ 933
Sep 27, 2021 $ 21.1
+1.52%
$ 352,535 $ 209
Sep 26, 2021 $ 20.81
+3.18%
$ 347,616 $ 206
Sep 23, 2021 $ 20.95
+0.03%
$ 350,004 $ 197
Sep 22, 2021 $ 20.89
+10.80%
$ 348,932 $ 196
Sep 21, 2021 $ 18.81
-7.50%
$ 314,299 $ 218
Sep 20, 2021 $ 20.36
-12.64%
$ 340,158 $ 2,058
Sep 19, 2021 $ 23.24
-8.37%
$ 388,318 $ 6,121
Sep 18, 2021 $ 25.34
-3.01%
$ 423,332 $ 854
Sep 17, 2021 $ 25.24
-5.10%
$ 421,643 $ 298
Sep 16, 2021 $ 26.59
-0.83%
$ 444,254 $ 1,313
Sep 14, 2021 $ 25.02
+2.62%
$ 418,042 $ 830
Sep 13, 2021 $ 24.42
-3.17%
$ 408,102 $ 1,280
Sep 12, 2021 $ 25.23
+0.78%
$ 421,651 $ 5,604
Sep 10, 2021 $ 25.58
-3.72%
$ 427,704 $ 1,326
Sep 9, 2021 $ 26.56
-3.28%
$ 443,986 $ 1,376