Nerds on Site Inc. (3NS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:34PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 9,260 |
| 23 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,500 |
| 22 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 May 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 27,500 |
| 20 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 May 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | 31,115 |
| 14 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 May 2024 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 40,000 |
| 07 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 May 2024 | 0.0300 | 0.0460 | 0.0300 | 0.0460 | 0.0460 | 21,000 |
| 02 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 30 Apr 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0415 | 0.0415 | 500 |
| 29 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 24 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | - |
| 23 Apr 2024 | 0.0400 | 0.0560 | 0.0400 | 0.0560 | 0.0560 | 24,750 |
| 22 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 19 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 18 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 17 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 16 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 15 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 12 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 11 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,700 |
| 09 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 75,000 |
| 08 Apr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 05 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 28 Mar 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | - |
| 27 Mar 2024 | 0.0315 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | - |
| 26 Mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 25 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 22 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 21 Mar 2024 | 0.0450 | 0.0465 | 0.0450 | 0.0465 | 0.0465 | 550 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 18 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 14 Mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 13 Mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 12 Mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 11 Mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 08 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 8,000 |
| 07 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 06 Mar 2024 | 0.0325 | 0.0360 | 0.0325 | 0.0360 | 0.0360 | - |
| 05 Mar 2024 | 0.0360 | 0.0360 | 0.0325 | 0.0325 | 0.0325 | - |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 27 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 Feb 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 23 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | - |
| 22 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Feb 2024 | 0.0505 | 0.0560 | 0.0400 | 0.0560 | 0.0560 | 10,650 |
| 19 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 Feb 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 15 Feb 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 14 Feb 2024 | 0.0490 | 0.0505 | 0.0435 | 0.0435 | 0.0435 | - |
| 13 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 12 Feb 2024 | 0.0435 | 0.0435 | 0.0405 | 0.0405 | 0.0405 | 30 |
| 09 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 82 |
| 08 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 246 |
| 06 Feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 05 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,500 |
| 02 Feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 01 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 31 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 30 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 29 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 26 Jan 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 25 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 24 Jan 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 23 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 22 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 19 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 18 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 17 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 16 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 15 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 10 Jan 2024 | 0.0400 | 0.0400 | 0.0365 | 0.0365 | 0.0365 | - |
| 09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Jan 2024 | 0.0400 | 0.0400 | 0.0365 | 0.0365 | 0.0365 | - |
| 05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 Jan 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 03 Jan 2024 | 0.0420 | 0.0435 | 0.0420 | 0.0435 | 0.0435 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.