News Corporation (NQ: NWSA )

14.92 -0.46 (-2.99%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 15.00 15.48 14.98 15.38 1,897,567 +0.43(+2.88%)
Sep 27, 2022 15.09 15.36 14.89 14.95 2,064,750 -0.09(-0.60%)
Sep 26, 2022 15.21 15.45 15.02 15.04 3,913,863 -0.29(-1.89%)
Sep 23, 2022 15.60 15.69 15.18 15.33 2,288,654 -0.36(-2.29%)
Sep 22, 2022 15.94 16.04 15.66 15.69 2,242,280 -0.32(-2.00%)
Sep 21, 2022 16.60 16.66 15.99 16.01 2,455,264 -0.45(-2.73%)
Sep 20, 2022 16.40 16.68 16.36 16.46 1,900,078 -0.08(-0.48%)
Sep 19, 2022 16.35 16.68 16.32 16.54 1,531,691 +0.01(+0.06%)
Sep 16, 2022 17.07 17.07 16.33 16.53 4,057,049 -0.61(-3.56%)
Sep 15, 2022 16.86 17.41 16.86 17.14 2,793,757 +0.28(+1.66%)
Sep 14, 2022 16.88 16.91 16.56 16.86 1,756,439 +0.03(+0.18%)
Sep 13, 2022 17.11 17.41 16.77 16.83 2,417,901 -0.78(-4.43%)
Sep 12, 2022 17.58 17.84 17.58 17.61 1,835,497 +0.14(+0.80%)
Sep 09, 2022 16.87 17.50 16.87 17.47 2,124,110 +0.67(+3.99%)
Sep 08, 2022 16.63 16.93 16.50 16.80 2,062,251 -0.02(-0.12%)
Sep 07, 2022 16.45 16.87 16.35 16.82 1,994,076 +0.37(+2.25%)
Sep 06, 2022 17.04 17.07 16.42 16.45 2,760,723 -0.51(-3.01%)
Sep 02, 2022 17.03 17.32 16.88 16.96 2,127,004 +0.04(+0.24%)
Sep 01, 2022 16.78 16.92 16.70 16.92 2,243,017 +0.00(+0.00%)
Aug 31, 2022 17.17 17.33 16.91 16.92 2,932,705 -0.18(-1.05%)
Aug 30, 2022 17.32 17.34 17.00 17.10 2,532,841 -0.19(-1.10%)
Aug 29, 2022 17.30 17.41 17.18 17.29 1,374,121 -0.06(-0.35%)
Aug 26, 2022 17.77 17.94 17.35 17.35 2,770,114 -0.38(-2.14%)
Aug 25, 2022 17.50 17.76 17.50 17.73 1,360,282 +0.25(+1.43%)
Aug 24, 2022 17.40 17.56 17.25 17.48 1,629,290 +0.17(+0.98%)
Aug 23, 2022 17.45 17.64 17.27 17.31 1,400,984 -0.14(-0.80%)
Aug 22, 2022 17.62 17.79 17.43 17.45 1,627,977 -0.45(-2.51%)
Aug 19, 2022 18.15 18.20 17.84 17.90 1,677,852 -0.38(-2.08%)
Aug 18, 2022 18.25 18.35 17.99 18.28 1,660,062 -0.05(-0.27%)
Aug 17, 2022 18.45 18.48 18.19 18.33 1,877,561 -0.26(-1.40%)
Aug 16, 2022 18.34 18.81 18.34 18.59 2,370,974 +0.10(+0.54%)
Aug 15, 2022 18.83 18.91 18.45 18.49 3,705,836 -0.34(-1.81%)
Aug 12, 2022 18.72 18.89 18.63 18.83 2,190,022 +0.16(+0.86%)
Aug 11, 2022 18.45 18.78 18.43 18.67 2,768,453 +0.22(+1.19%)
Aug 10, 2022 18.41 18.54 18.18 18.45 3,708,727 +0.18(+0.99%)
Aug 09, 2022 18.86 20.58 18.16 18.27 5,158,879 +0.90(+5.18%)
Aug 08, 2022 17.08 17.64 17.01 17.37 4,027,760 +0.36(+2.12%)
Aug 05, 2022 17.07 17.13 16.84 17.01 4,076,020 -0.37(-2.13%)
Aug 04, 2022 17.41 17.56 17.26 17.38 1,698,233 -0.13(-0.74%)
Aug 03, 2022 17.06 17.55 16.99 17.51 2,222,150 +0.51(+3.00%)
Aug 02, 2022 17.05 17.17 16.91 17.00 1,528,949 -0.13(-0.76%)
Aug 01, 2022 17.02 17.30 16.80 17.13 1,428,551 -0.01(-0.06%)
Jul 29, 2022 17.03 17.30 16.90 17.14 2,205,945 +0.04(+0.23%)
Jul 28, 2022 16.88 17.16 16.62 17.10 2,401,438 +0.05(+0.29%)
Jul 27, 2022 16.74 17.11 16.68 17.05 3,089,065 +0.35(+2.10%)
Jul 26, 2022 16.73 16.91 16.57 16.70 2,340,865 -0.20(-1.18%)
Jul 25, 2022 16.90 17.16 16.77 16.90 2,852,612 +0.02(+0.12%)
Jul 22, 2022 16.78 16.95 16.64 16.88 2,296,971 +0.05(+0.30%)
Jul 21, 2022 16.59 16.84 16.45 16.83 2,575,342 +0.21(+1.26%)
Jul 20, 2022 16.29 16.82 16.28 16.62 2,327,983 +0.31(+1.90%)
Jul 19, 2022 15.97 16.37 15.84 16.31 1,750,120 +0.60(+3.82%)
Jul 18, 2022 15.79 15.96 15.64 15.71 2,435,513 -0.02(-0.13%)
Jul 15, 2022 15.50 15.74 15.32 15.73 2,103,340 +0.49(+3.22%)
Jul 14, 2022 15.18 15.35 15.14 15.24 1,452,256 -0.25(-1.61%)
Jul 13, 2022 15.38 15.59 15.11 15.49 1,631,313 -0.16(-1.02%)
Jul 12, 2022 15.39 15.84 15.39 15.65 1,476,017 +0.25(+1.62%)
Jul 11, 2022 15.51 15.60 15.34 15.40 1,318,081 -0.35(-2.22%)
Jul 08, 2022 15.79 15.94 15.68 15.75 1,459,462 -0.09(-0.57%)
Jul 07, 2022 15.71 15.88 15.66 15.84 2,568,628 +0.26(+1.67%)
Jul 06, 2022 15.74 15.87 15.43 15.58 1,883,208 -0.05(-0.32%)
Jul 05, 2022 15.43 15.65 15.17 15.63 2,130,214 -0.12(-0.76%)
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.