Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nitro Games Plc (NITRO) Historical Prices

SE:NITRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.251.501.251.331.33+4.33%30,9960.52
Oct 29, 20261.311.311.241.271.27-2.31%104,0571.79
Oct 28, 20261.201.301.201.301.30+2.36%4,6000.08
Oct 27, 20261.371.371.201.271.27-6.62%243,3054.41
Oct 26, 20261.401.431.361.361.36-4.56%43,9800.80
Oct 23, 20261.511.511.321.431.43-3.39%142,2802.69
Oct 22, 20261.471.481.401.481.48-2.96%132,0332.58
Oct 21, 20261.561.581.481.521.52-4.10%97,0381.94
Oct 20, 20261.511.611.501.591.59+6.02%49,0720.99
Oct 19, 20261.581.671.501.501.50-5.08%17,5780.35
Oct 16, 20261.581.581.531.581.58+1.29%4,8420.10
Oct 15, 20261.601.611.531.561.56-4.01%158,4993.23
Oct 14, 20261.661.771.601.621.62-2.70%244,3805.30
Oct 13, 20261.691.741.671.671.67-1.19%34,1050.74
Oct 12, 20261.681.711.681.691.69-2.03%11,5720.25
Oct 09, 20261.781.781.711.721.72-4.44%42,6280.91
Oct 08, 20261.791.841.741.801.80+1.12%9,3390.20
Oct 07, 20261.771.781.731.781.78-0.84%31,9840.69
Oct 06, 20261.681.801.651.801.80+6.85%13,3200.29
Oct 05, 20261.741.781.681.681.68-5.62%13,6800.29
Oct 02, 20261.821.861.771.781.78-1.93%51,0541.11
Oct 01, 20261.831.831.791.821.82-0.55%16,9440.37
Sep 30, 20261.841.911.831.831.83-2.14%30,8330.67
Sep 29, 20261.911.921.751.871.87-6.28%246,6905.83
Sep 28, 20262.002.081.911.991.99-0.50%120,6942.94
Sep 25, 20262.142.151.982.002.00-8.68%96,3252.39
Sep 24, 20262.392.392.162.192.19-8.37%48,3591.22
Sep 23, 20262.292.502.292.392.39+4.37%86,8742.25
Sep 22, 20262.032.292.012.292.29+8.53%58,0061.53
Sep 21, 20262.012.112.012.112.11+2.93%9,2040.24
Sep 18, 20262.072.102.022.052.05-0.49%8,4810.22
Sep 17, 20262.092.142.002.062.06-1.90%28,1250.73
Sep 16, 20261.992.101.992.102.10+5.00%8,2700.22
Sep 15, 20262.042.081.972.002.00-1.48%39,9251.03
Sep 14, 20261.982.051.962.032.03-2.40%70,8311.84
Sep 11, 20262.102.101.972.082.08+0.48%38,5461.01
Sep 10, 20262.072.092.032.072.07-3.72%39,2391.03
Sep 09, 20262.112.152.062.152.15-0.46%16,6150.43
Sep 08, 20262.192.202.082.162.16-1.37%59,9551.60
Sep 07, 20262.002.191.962.192.19+9.50%97,5402.63
Sep 04, 20262.002.061.992.002.00-2.44%73,0531.86
Sep 03, 20262.062.082.042.052.05-0.49%14,8140.36
Sep 02, 20262.082.242.002.062.06+0.49%120,0133.05
Sep 01, 20261.972.301.942.052.05+4.33%184,9554.74
Aug 31, 20262.002.001.911.971.97-4.61%22,4040.54
Aug 28, 20262.082.081.912.062.06-0.96%36,6380.87
Aug 27, 20262.002.081.922.082.08+4.26%31,7960.76
Aug 26, 20261.982.021.982.002.00+0.76%11,7790.28
Aug 25, 20262.002.081.981.981.98-1.00%27,5620.65
Aug 24, 20261.932.001.862.002.00+4.17%28,2700.65