Nesco Limited (505355.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 873.05 | 873.05 | 845.20 | 850.20 | 850.20 | 7,200 |
| 25 Apr 2024 | 846.55 | 863.00 | 846.30 | 861.25 | 861.25 | 4,181 |
| 24 Apr 2024 | 830.00 | 850.00 | 829.95 | 846.20 | 846.20 | 7,517 |
| 23 Apr 2024 | 813.40 | 830.40 | 813.40 | 827.15 | 827.15 | 1,751 |
| 22 Apr 2024 | 800.00 | 821.45 | 800.00 | 819.30 | 819.30 | 3,943 |
| 19 Apr 2024 | 794.45 | 806.00 | 793.00 | 798.85 | 798.85 | 7,157 |
| 18 Apr 2024 | 817.60 | 824.70 | 801.10 | 804.35 | 804.35 | 2,650 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 811.90 | 824.20 | 809.50 | 817.60 | 817.60 | 2,436 |
| 15 Apr 2024 | 802.65 | 835.00 | 798.10 | 811.90 | 811.90 | 8,420 |
| 12 Apr 2024 | 844.95 | 845.00 | 824.00 | 827.75 | 827.75 | 2,425 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 828.70 | 838.90 | 828.70 | 832.45 | 832.45 | 1,092 |
| 09 Apr 2024 | 841.00 | 841.45 | 826.00 | 832.10 | 832.10 | 3,504 |
| 08 Apr 2024 | 886.80 | 886.80 | 832.20 | 837.00 | 837.00 | 4,449 |
| 05 Apr 2024 | 841.05 | 853.45 | 841.05 | 848.65 | 848.65 | 4,407 |
| 04 Apr 2024 | 845.45 | 856.75 | 839.70 | 850.75 | 850.75 | 1,491 |
| 03 Apr 2024 | 849.35 | 856.55 | 843.00 | 846.00 | 846.00 | 2,519 |
| 02 Apr 2024 | 850.00 | 861.35 | 844.55 | 849.05 | 849.05 | 6,388 |
| 01 Apr 2024 | 830.00 | 854.10 | 830.00 | 851.25 | 851.25 | 5,037 |
| 28 Mar 2024 | 830.05 | 846.65 | 814.30 | 829.40 | 829.40 | 8,052 |
| 27 Mar 2024 | 814.30 | 844.95 | 814.30 | 836.80 | 836.80 | 7,520 |
| 26 Mar 2024 | 807.95 | 822.00 | 800.50 | 817.30 | 817.30 | 10,151 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 798.15 | 818.55 | 798.15 | 812.15 | 812.15 | 1,572 |
| 21 Mar 2024 | 801.15 | 814.75 | 801.15 | 807.70 | 807.70 | 5,154 |
| 20 Mar 2024 | 809.90 | 814.45 | 798.00 | 804.20 | 804.20 | 8,757 |
| 19 Mar 2024 | 791.15 | 813.75 | 790.20 | 809.85 | 809.85 | 3,830 |
| 18 Mar 2024 | 791.55 | 809.95 | 785.00 | 794.10 | 794.10 | 5,023 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 755.10 | 817.65 | 755.10 | 813.45 | 813.45 | 22,372 |
| 13 Mar 2024 | 803.65 | 809.45 | 755.25 | 766.20 | 766.20 | 23,633 |
| 12 Mar 2024 | 828.10 | 836.10 | 793.00 | 800.35 | 800.35 | 7,007 |
| 11 Mar 2024 | 870.75 | 870.75 | 830.30 | 832.45 | 832.45 | 3,241 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 865.05 | 866.00 | 851.60 | 854.35 | 854.35 | 1,950 |
| 06 Mar 2024 | 888.00 | 888.00 | 851.65 | 860.50 | 860.50 | 15,204 |
| 05 Mar 2024 | 889.05 | 901.00 | 876.55 | 888.80 | 888.80 | 3,488 |
| 04 Mar 2024 | 892.75 | 910.00 | 881.55 | 891.85 | 891.85 | 6,229 |
| 01 Mar 2024 | 855.00 | 868.00 | 850.65 | 861.35 | 861.35 | 7,358 |
| 29 Feb 2024 | 846.65 | 859.90 | 842.80 | 845.65 | 845.65 | 7,223 |
| 28 Feb 2024 | 895.75 | 899.75 | 840.00 | 845.25 | 845.25 | 29,467 |
| 27 Feb 2024 | 894.00 | 921.00 | 889.00 | 894.55 | 894.55 | 27,953 |
| 26 Feb 2024 | 885.05 | 897.00 | 880.00 | 894.20 | 894.20 | 4,048 |
| 23 Feb 2024 | 874.80 | 903.90 | 872.65 | 883.05 | 883.05 | 13,114 |
| 22 Feb 2024 | 887.70 | 894.90 | 865.05 | 872.75 | 872.75 | 11,349 |
| 21 Feb 2024 | 888.35 | 905.45 | 872.95 | 886.60 | 886.60 | 4,816 |
| 20 Feb 2024 | 900.00 | 916.45 | 878.95 | 880.85 | 880.85 | 5,925 |
| 16 Feb 2024 | 871.15 | 933.95 | 871.15 | 888.90 | 888.90 | 17,900 |
| 15 Feb 2024 | 875.95 | 886.00 | 870.20 | 874.80 | 874.80 | 6,945 |
| 14 Feb 2024 | 850.00 | 878.95 | 846.00 | 877.20 | 877.20 | 18,687 |
| 13 Feb 2024 | 833.80 | 845.50 | 819.00 | 836.20 | 836.20 | 8,789 |
| 12 Feb 2024 | 840.35 | 855.10 | 830.70 | 833.00 | 833.00 | 3,589 |
| 09 Feb 2024 | 865.00 | 869.60 | 838.05 | 853.15 | 853.15 | 12,035 |
| 08 Feb 2024 | 850.05 | 880.95 | 850.05 | 864.35 | 864.35 | 2,612 |
| 07 Feb 2024 | 875.15 | 890.20 | 865.60 | 868.35 | 868.35 | 7,631 |
| 06 Feb 2024 | 874.85 | 879.40 | 866.55 | 873.25 | 873.25 | 15,090 |
| 05 Feb 2024 | 889.50 | 889.50 | 857.00 | 862.55 | 862.55 | 18,298 |
| 02 Feb 2024 | 863.10 | 895.90 | 857.65 | 872.20 | 872.20 | 8,982 |
| 01 Feb 2024 | 868.85 | 868.85 | 850.05 | 858.75 | 858.75 | 6,597 |
| 31 Jan 2024 | 852.85 | 869.90 | 846.90 | 861.00 | 861.00 | 15,337 |
| 30 Jan 2024 | 835.00 | 852.60 | 835.00 | 841.80 | 841.80 | 14,028 |
| 29 Jan 2024 | 829.95 | 835.05 | 821.60 | 830.65 | 830.65 | 12,775 |
| 26 Jan 2024 | 827.70 | 827.70 | 827.70 | 827.70 | 827.70 | - |
| 25 Jan 2024 | 839.75 | 839.75 | 821.05 | 827.70 | 827.70 | 4,568 |
| 24 Jan 2024 | 832.85 | 834.65 | 815.00 | 829.05 | 829.05 | 9,291 |
| 23 Jan 2024 | 872.65 | 872.65 | 827.80 | 833.95 | 833.95 | 4,793 |
| 22 Jan 2024 | 859.55 | 859.55 | 859.55 | 859.55 | 859.55 | - |
| 19 Jan 2024 | 869.85 | 872.45 | 853.90 | 859.55 | 859.55 | 12,422 |
| 18 Jan 2024 | 874.85 | 874.85 | 838.00 | 859.65 | 859.65 | 11,262 |
| 17 Jan 2024 | 874.70 | 879.15 | 856.85 | 859.65 | 859.65 | 2,938 |
| 16 Jan 2024 | 883.30 | 883.30 | 856.05 | 865.30 | 865.30 | 5,001 |
| 12 Jan 2024 | 876.05 | 893.90 | 876.05 | 881.70 | 881.70 | 1,559 |
| 11 Jan 2024 | 881.10 | 895.45 | 880.35 | 882.95 | 882.95 | 2,944 |
| 10 Jan 2024 | 872.70 | 884.70 | 871.25 | 875.90 | 875.90 | 5,689 |
| 09 Jan 2024 | 888.20 | 896.25 | 875.00 | 879.25 | 879.25 | 2,681 |
| 08 Jan 2024 | 894.85 | 897.60 | 869.00 | 870.50 | 870.50 | 15,085 |
| 05 Jan 2024 | 916.00 | 916.00 | 884.00 | 887.35 | 887.35 | 5,636 |
| 04 Jan 2024 | 883.85 | 918.00 | 883.65 | 909.30 | 909.30 | 9,568 |
| 03 Jan 2024 | 872.15 | 884.35 | 872.05 | 876.10 | 876.10 | 8,708 |
| 02 Jan 2024 | 892.00 | 900.00 | 872.00 | 876.95 | 876.95 | 4,924 |
| 29 Dec 2023 | 893.00 | 895.75 | 881.20 | 882.90 | 882.90 | 10,900 |
| 28 Dec 2023 | 919.90 | 919.90 | 889.55 | 892.85 | 892.85 | 13,361 |
| 27 Dec 2023 | 920.00 | 920.00 | 890.20 | 903.25 | 903.25 | 8,813 |
| 26 Dec 2023 | 874.40 | 923.00 | 874.40 | 905.05 | 905.05 | 34,630 |
| 22 Dec 2023 | 864.00 | 885.10 | 860.00 | 863.90 | 863.90 | 9,442 |
| 21 Dec 2023 | 841.20 | 876.55 | 835.00 | 866.85 | 866.85 | 8,567 |
| 20 Dec 2023 | 864.70 | 906.10 | 841.75 | 845.05 | 845.05 | 26,166 |
| 19 Dec 2023 | 871.95 | 880.50 | 856.00 | 858.60 | 858.60 | 15,616 |
| 18 Dec 2023 | 830.00 | 868.95 | 830.00 | 864.50 | 864.50 | 7,037 |
| 15 Dec 2023 | 849.90 | 852.45 | 826.70 | 829.75 | 829.75 | 4,815 |
| 14 Dec 2023 | 829.80 | 847.50 | 827.35 | 842.65 | 842.65 | 11,808 |
| 13 Dec 2023 | 833.80 | 835.00 | 817.55 | 824.25 | 824.25 | 6,351 |
| 12 Dec 2023 | 845.00 | 845.00 | 822.25 | 824.85 | 824.85 | 6,138 |
| 11 Dec 2023 | 842.00 | 843.80 | 829.85 | 841.20 | 841.20 | 4,132 |
| 08 Dec 2023 | 851.95 | 853.85 | 826.00 | 829.35 | 829.35 | 9,761 |
| 07 Dec 2023 | 837.00 | 849.70 | 833.50 | 844.35 | 844.35 | 3,199 |
| 06 Dec 2023 | 833.00 | 839.20 | 824.85 | 834.95 | 834.95 | 4,578 |
| 05 Dec 2023 | 859.95 | 864.30 | 823.30 | 828.55 | 828.55 | 17,418 |
| 04 Dec 2023 | 850.00 | 864.95 | 840.75 | 853.90 | 853.90 | 22,423 |
| *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.