Nebius Group N.V. (NBIS) NASDAQ

98.10

+2.3796(+2.49%)

Updated at September 10 10:05AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 09, 202597.295.6795.6798.6886.1287.15M
September 08, 202564.6764.0664.0666.6463.823.05M
September 05, 202566.565.4765.4767.3963.265.81M
September 04, 202565.4464.9164.9166.564.415.41M
September 03, 202566.8865.6565.656764.836.48M
September 02, 202565.965.7265.7267.8864.119.29M
August 29, 202571.5568.3268.3271.6967.67.57M
August 28, 202570.9372.0472.0473.570.28.85M
August 27, 202571.570.1570.1571.868.655.87M
August 26, 202570.2970.4870.4872.869.317.45M
August 25, 202569.4670.0270.0270.7467.257.9M
August 22, 202565.5168.9868.9869.6864.6111.02M
August 21, 202568.2666.1866.1868.2665.457.72M
August 20, 202565.1967.4767.4767.562.0113.88M
August 19, 202571.5167.1967.1971.666.212.08M
August 18, 202571.4472.5472.5472.5968.2710.01M
August 15, 202568.371.6271.6271.9767.319.13M
August 14, 202569.7568.4668.4671.5267.112.85M
August 13, 202575.0870.6370.6375.2169.0818.58M
August 12, 202573.4375.3375.3375.927215.31M
August 11, 202569.970.2470.2475.9669.1621.55M
August 08, 202568.1868.7868.7871.4966.4518.32M
August 07, 202564.3765.3165.3170.5463.3843.9M
August 06, 202555.8955.0955.0955.8953.959.73M
August 05, 202555.8555.1755.1756.4553.548.59M
August 04, 202552.9954.1754.1754.5352.887.1M
August 01, 202552.02525253.7350.111.68M
July 31, 202553.3354.4354.4357.1352.922.91M
July 30, 202550.8851.2951.2952.550.258.01M
July 29, 202553.2950.450.454.75010.56M
July 28, 202551.6952.7552.7552.8150.558.6M
July 25, 202552.5251.3751.3752.7651.326.24M
July 24, 202553.2452.1652.1653.7851.027.13M
July 23, 202551.251.8851.8852.0450.447.29M
July 22, 202552.1551.0151.0152.3499.91M
July 21, 202553.7152.3752.3758.1651.8819.8M
July 18, 202554.6552.7952.7954.851.019.59M
July 17, 202553.8153.6953.6956.1652.7110.63M
July 16, 202553.5853.3153.3153.6550.1211.11M
July 15, 202552.3353.5353.5355.4351.0218.45M
July 14, 202548.9351.9551.9552.2148.824.41M
July 11, 202546.5244.344.347.6143.899.2M
July 10, 202546.546.4346.4347.2445.258.48M
July 09, 202547.446.0546.0548.845.8110.15M
July 08, 202548.147.147.148.5546.658.45M
July 07, 202549.3347.8447.8449.3347.229.43M
July 03, 202550.3150.1950.1950.9549.825.09M
July 02, 202550.2649.9749.9751.248.888.15M
July 01, 202554.650.3150.3155.3849.7714.29M
June 30, 202553.3455.3355.3355.7552.1513.64M
June 27, 202553.0151.8451.8453.4250.68.88M
June 26, 202549.5752.652.653.1648.5411.53M
June 25, 202553.2848.5248.5254.5948.0514.09M
June 24, 20254951.0251.025348.9818.08M
June 23, 20254747.4847.4848.345.0212.4M
June 20, 202548.6647.9747.9749.7446.8812.67M
June 18, 202548.6348.3248.3250.3547.6910.49M
June 17, 202549.8548.3348.3350.0647.6611.26M
June 16, 20254850.4650.4651.8247.8914.51M
June 13, 202548.6447.1347.1349.7346.8814.26M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved