Ninja Warriors Historical Data

NWT Page 5
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.0279
+2.10%
$ 25.07 million $ 59,836
Apr 6, 2024 $ 0.0279
+2.55%
$ 25.15 million $ 60,778
Apr 5, 2024 $ 0.0273
-0.09%
$ 24.54 million $ 78,413
Apr 4, 2024 $ 0.0273
-2.40%
$ 24.54 million $ 79,604
Apr 3, 2024 $ 0.0279
-6.57%
$ 25.1 million $ 61,180
Apr 2, 2024 $ 0.0299
-8.35%
$ 26.95 million $ 62,084
Apr 1, 2024 $ 0.0329
-3.96%
$ 29.64 million $ 70,767
Mar 31, 2024 $ 0.0342
-0.98%
$ 30.77 million $ 71,967
Mar 30, 2024 $ 0.0342
-0.91%
$ 30.79 million $ 74,353
Mar 29, 2024 $ 0.0345
+0.30%
$ 31.04 million $ 74,787
Mar 28, 2024 $ 0.0342
-0.22%
$ 30.82 million $ 75,797
Mar 27, 2024 $ 0.0346
+0.61%
$ 31.11 million $ 77,065
Mar 26, 2024 $ 0.0345
-0.10%
$ 31.05 million $ 75,053
Mar 25, 2024 $ 0.0345
+0.00%
$ 31.01 million $ 75,323
Mar 24, 2024 $ 0.0343
+0.10%
$ 30.86 million $ 75,393
Mar 23, 2024 $ 0.0343
+1.35%
$ 30.89 million $ 74,158
Mar 22, 2024 $ 0.0343
-0.20%
$ 30.89 million $ 72,670
Mar 21, 2024 $ 0.0343
-4.89%
$ 30.83 million $ 72,580
Mar 20, 2024 $ 0.0358
+0.31%
$ 32.19 million $ 79,126
Mar 19, 2024 $ 0.0357
-2.01%
$ 32.09 million $ 123,850
Mar 18, 2024 $ 0.0364
+3.32%
$ 32.74 million $ 197,634
Mar 17, 2024 $ 0.0352
-0.75%
$ 31.69 million $ 193,175
Mar 16, 2024 $ 0.0355
-0.59%
$ 31.93 million $ 196,027
Mar 15, 2024 $ 0.0357
-2.06%
$ 32.12 million $ 190,570
Mar 14, 2024 $ 0.0364
+1.03%
$ 32.8 million $ 204,289
Mar 13, 2024 $ 0.0361
-1.48%
$ 32.46 million $ 205,531
Mar 12, 2024 $ 0.0366
-4.28%
$ 32.95 million $ 193,698
Mar 11, 2024 $ 0.0382
+13.78%
$ 34.42 million $ 194,509
Mar 10, 2024 $ 0.0336
-1.45%
$ 30.25 million $ 188,756
Mar 9, 2024 $ 0.0341
+1.70%
$ 30.7 million $ 183,671
Mar 8, 2024 $ 0.0335
-1.17%
$ 30.18 million $ 184,879
Mar 7, 2024 $ 0.0339
+1.96%
$ 30.54 million $ 191,876
Mar 6, 2024 $ 0.0333
+0.80%
$ 29.94 million $ 178,939
Mar 5, 2024 $ 0.033
-5.73%
$ 29.7 million $ 175,002
Mar 4, 2024 $ 0.035
-6.40%
$ 31.51 million $ 176,032
Mar 3, 2024 $ 0.0374
-2.70%
$ 33.66 million $ 189,337
Mar 2, 2024 $ 0.0385
+7.71%
$ 34.61 million $ 217,628
Mar 1, 2024 $ 0.0357
+3.57%
$ 32.14 million $ 240,781
Feb 29, 2024 $ 0.0345
+7.47%
$ 31.03 million $ 211,099
Feb 28, 2024 $ 0.0321
-3.62%
$ 28.87 million $ 195,905
Feb 27, 2024 $ 0.0333
+1.63%
$ 29.95 million $ 221,723
Feb 26, 2024 $ 0.0327
-0.25%
$ 29.47 million $ 211,319
Feb 25, 2024 $ 0.0328
-4.36%
$ 29.55 million $ 219,118
Feb 24, 2024 $ 0.0343
+1.28%
$ 30.9 million $ 223,516
Feb 23, 2024 $ 0.0339
+1.11%
$ 30.51 million $ 223,864
Feb 22, 2024 $ 0.0335
-1.46%
$ 30.18 million $ 216,205
Feb 21, 2024 $ 0.034
+1.59%
$ 30.63 million $ 204,995
Feb 20, 2024 $ 0.0335
-5.04%
$ 30.15 million $ 208,752
Feb 19, 2024 $ 0.0353
-1.71%
$ 31.74 million $ 229,071
Feb 18, 2024 $ 0.0359
-1.64%
$ 32.3 million $ 238,686