TR4DER - NOVABASE SGPS [NBA.LS] Historical Prices

NOVABASE SGPS - [Ticker: NBA.LS]
Last Trade	2.41	Last Trade Time	2018-12-04 - 00:00:00
Variation	+0.01 (+1.00%)	Open	2.35
High	2.41	Low	2.35
Volume	1,050	Average Volume (3m)	0
Yield		Bid / Ask	1.92 x 250,000 - 2.02 x 40,000
Former Close	2.40	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
NBA.LS quotes from 2000-01-01 to 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-11-18	27,500	2.12	2.12	2.09	2.12	00:00:00
2014-11-19	65,200	2.12	2.12	1.99	2.10	00:00:00
2014-11-20	11,021	2.08	2.14	2.06	2.11	00:00:00
2014-11-21	22,765	2.13	2.19	2.13	2.19	00:00:00
2014-11-24	5,700	2.23	2.23	2.20	2.21	00:00:00
2014-11-25	8,497	2.22	2.27	2.22	2.26	00:00:00
2014-11-26	2,445	2.28	2.28	2.23	2.26	00:00:00
2014-11-27	5,200	2.27	2.30	2.25	2.26	00:00:00
2014-11-28	6,000	2.29	2.29	2.26	2.27	00:00:00
2014-12-01	15,800	2.28	2.30	2.23	2.26	00:00:00
2014-12-02	1,769	2.29	2.29	2.24	2.28	00:00:00
2014-12-03	15,406	2.35	2.35	2.25	2.25	00:00:00
2014-12-04	1,640	2.22	2.26	2.21	2.25	00:00:00
2014-12-05	2,750	2.27	2.27	2.23	2.26	00:00:00
2014-12-08	2,000	2.27	2.27	2.22	2.22	00:00:00
2014-12-09	0	2.25	2.25	2.20	2.25	00:00:00
2014-12-10	3,000	2.22	2.25	2.20	2.22	00:00:00
2014-12-11	20,200	2.22	2.23	2.20	2.23	00:00:00
2014-12-12	73,200	2.20	2.23	2.19	2.21	00:00:00
2014-12-15	13,269	2.20	2.22	2.20	2.22	00:00:00
2014-12-16	11,034	2.21	2.24	2.16	2.23	00:00:00
2014-12-17	1,588	2.20	2.22	2.19	2.21	00:00:00
2014-12-18	14,523	2.22	2.22	2.15	2.19	00:00:00
2014-12-19	32,483	2.18	2.20	2.18	2.20	00:00:00
2014-12-22	3,330	2.20	2.20	2.16	2.20	00:00:00
2014-12-23	9,569	2.23	2.28	2.15	2.15	00:00:00
2014-12-24	33,768	2.20	2.20	2.20	2.20	00:00:00
2014-12-25	0	2.20	2.20	2.20	2.20	00:00:00
2014-12-26	0	2.20	2.20	2.20	2.20	00:00:00
2014-12-29	52,900	2.23	2.23	2.20	2.22	00:00:00
2014-12-30	124,742	2.22	2.23	2.20	2.20	00:00:00
2014-12-31	24,040	2.23	2.23	2.20	2.21	00:00:00
2015-01-01	0	2.21	2.21	2.21	2.21	00:00:00
2015-01-02	18,800	2.23	2.24	2.20	2.22	00:00:00
2015-01-05	41,800	2.21	2.25	2.20	2.20	00:00:00
2015-01-06	14,892	2.25	2.25	2.20	2.20	00:00:00
2015-01-07	12,130	2.25	2.26	2.18	2.20	00:00:00
2015-01-08	2,064	2.22	2.24	2.17	2.24	00:00:00
2015-01-09	8,500	2.25	2.27	2.23	2.27	00:00:00
2015-01-12	10,600	2.28	2.28	2.21	2.26	00:00:00
2015-01-13	500	2.27	2.27	2.22	2.27	00:00:00
2015-01-14	31,873	2.25	2.27	2.23	2.23	00:00:00
2015-01-15	7,701	2.25	2.30	2.25	2.25	00:00:00
2015-01-16	4,895	2.27	2.30	2.27	2.30	00:00:00
2015-01-19	4,613	2.30	2.33	2.29	2.32	00:00:00
2015-01-20	2,498	2.32	2.32	2.27	2.31	00:00:00
2015-01-21	15,159	2.30	2.30	2.23	2.27	00:00:00
2015-01-22	16,700	2.22	2.29	2.20	2.25	00:00:00
2015-01-23	27,300	2.25	2.25	2.15	2.21	00:00:00
2015-01-26	21,100	2.18	2.21	2.15	2.19	00:00:00
2015-01-27	55,700	2.21	2.21	2.15	2.19	00:00:00
2015-01-28	6,200	2.19	2.19	2.15	2.17	00:00:00
2015-01-29	148,978	2.19	2.23	2.17	2.23	00:00:00
2015-01-30	6,418	2.22	2.25	2.21	2.25	00:00:00
2015-02-02	500	2.28	2.28	2.24	2.28	00:00:00
2015-02-03	100	2.28	2.29	2.27	2.29	00:00:00
2015-02-04	8,600	2.29	2.29	2.27	2.29	00:00:00
2015-02-05	56,000	2.27	2.33	2.27	2.33	00:00:00
2015-02-06	21,400	2.37	2.37	2.25	2.31	00:00:00
2015-02-09	800	2.33	2.35	2.31	2.34	00:00:00
2015-02-10	6,500	2.35	2.35	2.35	2.35	00:00:00
2015-02-11	7,600	2.38	2.39	2.37	2.39	00:00:00
2015-02-12	15,800	2.37	2.39	2.36	2.38	00:00:00
2015-02-13	46,100	2.35	2.38	2.33	2.34	00:00:00
2015-02-16	14,800	2.37	2.40	2.35	2.35	00:00:00
2015-02-17	9,978	2.36	2.37	2.36	2.37	00:00:00
2015-02-18	21,511	2.39	2.39	2.36	2.36	00:00:00
2015-02-19	34,000	2.35	2.39	2.29	2.34	00:00:00
2015-02-20	3,600	2.31	2.34	2.31	2.34	00:00:00
2015-02-23	60,200	2.34	2.40	2.34	2.40	00:00:00
2015-02-24	17,300	2.41	2.42	2.37	2.42	00:00:00
2015-02-25	26,100	2.43	2.50	2.43	2.45	00:00:00
2015-02-26	173,500	2.44	2.58	2.44	2.58	00:00:00
2015-02-27	5,000	2.58	2.60	2.58	2.58	00:00:00
2015-03-02	9,600	2.58	2.58	2.52	2.56	00:00:00
2015-03-03	1,200	2.51	2.55	2.51	2.55	00:00:00
2015-03-04	9,900	2.50	2.52	2.44	2.48	00:00:00
2015-03-05	11,400	2.49	2.50	2.45	2.49	00:00:00
2015-03-06	14,800	2.38	2.48	2.38	2.48	00:00:00
2015-03-09	6,800	2.50	2.50	2.47	2.50	00:00:00
2015-03-10	3,000	2.57	2.57	2.46	2.50	00:00:00
2015-03-11	20,400	2.53	2.53	2.52	2.52	00:00:00
2015-03-12	8,200	2.49	2.53	2.48	2.53	00:00:00
2015-03-13	25,200	2.55	2.55	2.46	2.48	00:00:00
2015-03-16	10,567	2.46	2.52	2.46	2.48	00:00:00
2015-03-17	121,948	2.47	2.48	2.39	2.39	00:00:00
2015-03-18	4,407	2.40	2.41	2.38	2.40	00:00:00
2015-03-19	3,963	2.41	2.41	2.35	2.39	00:00:00
2015-03-20	5,729	2.39	2.39	2.34	2.39	00:00:00
2015-03-23	16,940	2.35	2.40	2.33	2.40	00:00:00
2015-03-24	34,900	2.35	2.42	2.33	2.35	00:00:00
2015-03-25	13,200	2.41	2.41	2.32	2.38	00:00:00
2015-03-26	5,500	2.37	2.37	2.33	2.35	00:00:00
2015-03-27	10,900	2.38	2.38	2.30	2.30	00:00:00
2015-03-30	7,600	2.33	2.35	2.33	2.35	00:00:00
2015-03-31	8,217	2.37	2.37	2.29	2.36	00:00:00
2015-04-01	2,267	2.37	2.37	2.34	2.35	00:00:00
2015-04-02	17,100	2.36	2.37	2.32	2.35	00:00:00
2015-04-03	0	2.35	2.35	2.35	2.35	00:00:00
2015-04-06	0	2.35	2.35	2.35	2.35	00:00:00
2015-04-07	13,700	2.34	2.37	2.33	2.37	00:00:00
2015-04-08	15,900	2.37	2.39	2.34	2.35	00:00:00
2015-04-09	7,700	2.39	2.40	2.35	2.35	00:00:00
2015-04-10	19,000	2.31	2.39	2.31	2.31	00:00:00
2015-04-13	296,100	2.32	2.35	2.31	2.35	00:00:00
2015-04-14	8,273	2.35	2.35	2.35	2.35	00:00:00
2015-04-15	10,285	2.35	2.39	2.35	2.38	00:00:00
2015-04-16	1,100,800	2.35	2.44	2.35	2.40	00:00:00
2015-04-17	57,100	2.41	2.44	2.39	2.39	00:00:00
2015-04-20	4,773	2.36	2.39	2.36	2.39	00:00:00
2015-04-21	2,300	2.42	2.42	2.42	2.42	00:00:00
2015-04-22	2,300	2.42	2.42	2.41	2.41	00:00:00
2015-04-23	10,031	2.40	2.40	2.37	2.40	00:00:00
2015-04-24	40,870	2.43	2.53	2.43	2.53	00:00:00
2015-04-27	37,842	2.57	2.65	2.56	2.59	00:00:00
2015-04-28	11,300	2.59	2.59	2.53	2.53	00:00:00
2015-04-29	68,800	2.50	2.53	2.50	2.53	00:00:00
2015-04-30	46,726	2.41	2.41	2.40	2.41	00:00:00
2015-05-04	52,060	2.40	2.40	2.40	2.40	00:00:00
2015-05-05	8,300	2.43	2.45	2.40	2.45	00:00:00
2015-05-06	4,400	2.46	2.46	2.41	2.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>