Nightfood Holdings Inc (OP: NGTF )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.3072 0.3072 0.2730 0.2732 270,743 -0.01(-4.54%)
May 27, 2021 0.3175 0.3175 0.2802 0.2862 331,029 -0.02(-7.38%)
May 26, 2021 0.2950 0.3096 0.2723 0.3090 99,666 +0.01(+4.75%)
May 25, 2021 0.3100 0.3300 0.2920 0.2950 244,902 -0.01(-4.68%)
May 24, 2021 0.2900 0.3100 0.2870 0.3095 124,368 +0.02(+6.72%)
May 21, 2021 0.3140 0.3140 0.2900 0.2900 161,927 +0.00(+0.00%)
May 20, 2021 0.3138 0.3138 0.2700 0.2900 226,572 +0.02(+6.15%)
May 19, 2021 0.3360 0.3750 0.2730 0.2732 221,544 -0.04(-12.15%)
May 18, 2021 0.2816 0.3450 0.2816 0.3110 219,105 +0.01(+4.01%)
May 17, 2021 0.2920 0.3210 0.2800 0.2990 295,702 +0.00(+1.36%)
May 14, 2021 0.3020 0.3460 0.2950 0.2950 178,471 -0.01(-2.51%)
May 13, 2021 0.3287 0.3470 0.3026 0.3026 204,287 -0.01(-3.63%)
May 12, 2021 0.3150 0.3600 0.3100 0.3140 352,332 +0.00(+1.29%)
May 11, 2021 0.3100 0.3399 0.3100 0.3100 274,639 +0.00(+0.00%)
May 10, 2021 0.3400 0.3875 0.3100 0.3100 653,311 -0.03(-8.88%)
May 07, 2021 0.3150 0.3850 0.3000 0.3402 388,144 +0.03(+8.83%)
May 06, 2021 0.3300 0.3400 0.3000 0.3126 353,190 +0.01(+4.20%)
May 05, 2021 0.3212 0.3700 0.2710 0.3000 963,507 -0.04(-12.99%)
May 04, 2021 0.3600 0.3750 0.3100 0.3448 726,097 -0.02(-4.49%)
May 03, 2021 0.3700 0.3900 0.3500 0.3610 327,391 -0.01(-2.43%)
Apr 30, 2021 0.4050 0.4050 0.3700 0.3700 259,900 -0.03(-7.50%)
Apr 29, 2021 0.5200 0.5200 0.3675 0.4000 342,721 +0.03(+8.84%)
Apr 28, 2021 0.3810 0.4400 0.3510 0.3675 1,257,965 -0.08(-17.53%)
Apr 27, 2021 0.4280 0.4500 0.3768 0.4456 416,835 +0.02(+4.85%)
Apr 26, 2021 0.4230 0.4540 0.3766 0.4250 500,287 +0.01(+1.19%)
Apr 23, 2021 0.4541 0.4900 0.4100 0.4200 687,300 -0.05(-10.83%)
Apr 22, 2021 0.4905 0.5000 0.4227 0.4710 1,057,286 -0.02(-3.68%)
Apr 21, 2021 0.4600 0.4990 0.4400 0.4890 1,719,496 +0.04(+8.67%)
Apr 20, 2021 0.4550 0.4800 0.3850 0.4500 2,817,521 +0.07(+18.73%)
Apr 19, 2021 0.3561 0.3910 0.3400 0.3790 395,436 +0.01(+2.43%)
Apr 16, 2021 0.3510 0.4100 0.3400 0.3700 434,700 +0.03(+7.87%)
Apr 15, 2021 0.3483 0.3600 0.3000 0.3430 437,176 +0.02(+5.54%)
Apr 14, 2021 0.3207 0.3580 0.3206 0.3250 194,376 +0.00(+1.37%)
Apr 13, 2021 0.3800 0.3800 0.3000 0.3206 553,062 -0.04(-10.94%)
Apr 12, 2021 0.4400 0.4779 0.3410 0.3600 1,443,648 -0.05(-12.22%)
Apr 09, 2021 0.3699 0.4290 0.3679 0.4101 1,460,600 +0.05(+13.60%)
Apr 08, 2021 0.3680 0.3900 0.3605 0.3610 785,750 +0.00(+0.28%)
Apr 07, 2021 0.3187 0.3830 0.3187 0.3600 1,185,777 +0.05(+15.98%)
Apr 06, 2021 0.3102 0.3400 0.3102 0.3104 34,093 +0.00(+0.06%)
Apr 05, 2021 0.3200 0.3300 0.2951 0.3102 319,179 +0.01(+3.40%)
Apr 01, 2021 0.2988 0.3200 0.2950 0.3000 205,300 -0.00(-0.83%)
Mar 31, 2021 0.3000 0.3095 0.2900 0.3025 132,489 -0.00(-0.82%)
Mar 30, 2021 0.3000 0.3100 0.2896 0.3050 218,485 +0.01(+1.73%)
Mar 29, 2021 0.3200 0.3200 0.2900 0.2998 98,205 +0.01(+3.38%)
Mar 26, 2021 0.2902 0.3100 0.2900 0.2900 153,100 -0.01(-3.33%)
Mar 25, 2021 0.2950 0.3075 0.2900 0.3000 189,379 +0.02(+5.26%)
Mar 24, 2021 0.3000 0.3150 0.2850 0.2850 322,139 -0.02(-5.00%)
Mar 23, 2021 0.3101 0.3390 0.2975 0.3000 287,836 -0.02(-4.91%)
Mar 22, 2021 0.3000 0.3300 0.2890 0.3155 825,970 +0.02(+6.05%)
Mar 19, 2021 0.3040 0.3100 0.2800 0.2975 304,400 +0.02(+6.17%)
Mar 18, 2021 0.3000 0.3200 0.2700 0.2802 358,423 -0.02(-6.60%)
Mar 17, 2021 0.3333 0.3333 0.2851 0.3000 446,119 +0.00(+0.00%)
Mar 16, 2021 0.2890 0.3200 0.2700 0.3000 927,800 +0.03(+10.62%)
Mar 15, 2021 0.2800 0.3374 0.2300 0.2712 1,706,040 +0.04(+17.86%)
Mar 12, 2021 0.2595 0.2595 0.2301 0.2301 154,800 -0.02(-8.00%)
Mar 11, 2021 0.2400 0.2775 0.2225 0.2501 284,578 +0.01(+5.97%)
Mar 10, 2021 0.2399 0.2400 0.2328 0.2360 207,428 +0.01(+2.61%)
Mar 09, 2021 0.2500 0.2600 0.2300 0.2300 325,055 -0.02(-9.80%)
Mar 08, 2021 0.2360 0.2600 0.2360 0.2550 221,152 +0.02(+8.51%)
Mar 05, 2021 0.2550 0.2590 0.2000 0.2350 848,600 -0.02(-8.91%)
Mar 04, 2021 0.2800 0.2890 0.2500 0.2580 779,530 -0.02(-7.53%)
Mar 03, 2021 0.2960 0.3180 0.2701 0.2790 639,243 -0.01(-2.11%)
Mar 02, 2021 0.2907 0.2993 0.2800 0.2850 474,074 +0.01(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.