Other OTC - Delayed Quote USD

Naked Wines plc (NWINF)

0.5801 -0.1384 (-19.26%)
At close: April 26 at 12:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5560 0.5800 0.5560 0.5800 0.5800 700
Apr 25, 2024 0.7190 0.7190 0.7190 0.7190 0.7190 200
Apr 24, 2024 0.6400 0.6400 0.5900 0.5900 0.5900 1,100
Apr 23, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Apr 22, 2024 0.6130 0.7750 0.6130 0.7750 0.7750 1,400
Apr 19, 2024 0.6410 0.6410 0.6410 0.6410 0.6410 -
Apr 18, 2024 0.6200 0.6410 0.6100 0.6410 0.6410 2,800
Apr 17, 2024 0.5950 0.6870 0.5950 0.6870 0.6870 3,400
Apr 16, 2024 0.6980 0.6980 0.6980 0.6980 0.6980 400
Apr 15, 2024 0.7320 0.7320 0.6720 0.6720 0.6720 2,600
Apr 12, 2024 0.6490 0.7150 0.6490 0.7150 0.7150 600
Apr 11, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 2,400
Apr 10, 2024 0.7200 0.7200 0.7150 0.7150 0.7150 2,900
Apr 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 100
Apr 8, 2024 0.7090 0.7090 0.6310 0.6310 0.6310 1,600
Apr 5, 2024 0.7390 0.7390 0.7310 0.7310 0.7310 500
Apr 4, 2024 0.7230 0.7250 0.7050 0.7050 0.7050 2,300
Apr 3, 2024 0.7230 0.7230 0.7230 0.7230 0.7230 700
Apr 2, 2024 0.7100 0.7100 0.6700 0.7030 0.7030 14,300
Apr 1, 2024 0.6850 0.6850 0.6850 0.6850 0.6850 -
Mar 28, 2024 0.7050 0.7050 0.6850 0.6850 0.6850 1,900
Mar 27, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Mar 26, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 100
Mar 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,200
Mar 20, 2024 0.6660 0.6660 0.6660 0.6660 0.6660 -
Mar 19, 2024 0.7050 0.7050 0.6500 0.6660 0.6660 4,400
Mar 18, 2024 0.6850 0.7500 0.6700 0.6700 0.6700 4,100
Mar 15, 2024 0.8150 0.8150 0.7980 0.7980 0.7980 200
Mar 14, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 1,700
Mar 13, 2024 0.7540 0.8080 0.7540 0.8080 0.8080 600
Mar 12, 2024 0.7950 0.8230 0.7950 0.8230 0.8230 2,200
Mar 11, 2024 0.8000 0.8000 0.7780 0.7780 0.7780 400
Mar 8, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Mar 7, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 700
Mar 6, 2024 0.8330 0.8330 0.8330 0.8330 0.8330 100
Mar 5, 2024 0.7950 0.8550 0.7950 0.8320 0.8320 4,800
Mar 4, 2024 0.8480 0.8520 0.7950 0.8390 0.8390 3,100
Mar 1, 2024 0.8160 0.8160 0.8160 0.8160 0.8160 2,100
Feb 29, 2024 0.7770 0.8350 0.7770 0.8350 0.8350 3,300
Feb 28, 2024 0.7300 0.7700 0.7300 0.7700 0.7700 3,300
Feb 27, 2024 0.7450 0.7530 0.7260 0.7260 0.7260 1,700
Feb 26, 2024 0.8000 0.8000 0.7150 0.7150 0.7150 13,600
Feb 23, 2024 0.8650 0.8650 0.8000 0.8000 0.8000 21,800
Feb 22, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Feb 21, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 100
Feb 20, 2024 0.9190 0.9190 0.9190 0.9190 0.9190 -
Feb 16, 2024 0.8750 0.9190 0.8750 0.9190 0.9190 2,100
Feb 15, 2024 0.9200 0.9360 0.8850 0.9360 0.9360 4,200
Feb 14, 2024 0.8900 0.9500 0.8900 0.9500 0.9500 19,900
Feb 13, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Feb 12, 2024 0.9000 0.9350 0.9000 0.9250 0.9250 3,400
Feb 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 400
Feb 8, 2024 0.8010 0.8010 0.8010 0.8010 0.8010 -
Feb 7, 2024 0.8400 0.8400 0.8010 0.8010 0.8010 3,100
Feb 6, 2024 0.8500 0.8500 0.8110 0.8110 0.8110 2,300
Feb 5, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 4,700
Feb 2, 2024 0.8000 0.8200 0.8000 0.8000 0.8000 3,900
Feb 1, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 100
Jan 31, 2024 0.8230 0.8380 0.8100 0.8100 0.8100 2,200
Jan 30, 2024 0.8150 0.9000 0.8150 0.8750 0.8750 6,800
Jan 29, 2024 0.8050 0.8530 0.8000 0.8150 0.8150 46,900
Jan 26, 2024 0.8300 0.8330 0.8300 0.8330 0.8330 5,400
Jan 25, 2024 0.8680 0.9000 0.8300 0.9000 0.9000 1,600
Jan 24, 2024 0.8670 0.9020 0.8670 0.9020 0.9020 1,600
Jan 23, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 1,600
Jan 22, 2024 0.7550 0.7950 0.7550 0.7950 0.7950 2,200
Jan 19, 2024 0.7500 0.7500 0.7390 0.7400 0.7400 2,500
Jan 18, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 6,800
Jan 17, 2024 0.6750 0.6800 0.6590 0.6800 0.6800 1,800
Jan 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 12, 2024 0.6700 0.7000 0.6610 0.7000 0.7000 20,300
Jan 11, 2024 0.6600 0.6660 0.6600 0.6660 0.6660 3,100
Jan 10, 2024 0.6560 0.6560 0.6560 0.6560 0.6560 -
Jan 9, 2024 0.7400 0.7400 0.6560 0.6560 0.6560 7,700
Jan 8, 2024 0.7200 0.7200 0.7150 0.7150 0.7150 3,800
Jan 5, 2024 0.7500 0.7500 0.7100 0.7200 0.7200 12,300
Jan 4, 2024 0.7080 0.7520 0.7080 0.7300 0.7300 30,000
Jan 3, 2024 0.6650 0.6900 0.6650 0.6900 0.6900 4,200
Jan 2, 2024 0.6980 0.6980 0.6600 0.6600 0.6600 10,100
Dec 29, 2023 0.6930 0.7070 0.6650 0.7050 0.7050 6,000
Dec 28, 2023 0.7000 0.7500 0.7000 0.7200 0.7200 17,600
Dec 27, 2023 0.6800 0.7400 0.6800 0.7400 0.7400 11,300
Dec 26, 2023 0.8000 0.8250 0.8000 0.8130 0.8130 11,000
Dec 22, 2023 0.7200 0.7780 0.7200 0.7780 0.7780 6,200
Dec 21, 2023 0.7050 0.7300 0.7050 0.7280 0.7280 18,300
Dec 20, 2023 0.7000 0.7100 0.6700 0.6700 0.6700 8,300
Dec 19, 2023 0.6730 0.6970 0.6450 0.6970 0.6970 33,600
Dec 18, 2023 0.6200 0.6530 0.6200 0.6530 0.6530 6,000
Dec 15, 2023 0.5500 0.5860 0.5500 0.5860 0.5860 700
Dec 14, 2023 0.5300 0.5300 0.4940 0.4940 0.4940 51,400
Dec 13, 2023 0.4900 0.5400 0.4900 0.5150 0.5150 11,000
Dec 12, 2023 0.4930 0.5100 0.4830 0.5060 0.5060 49,900
Dec 11, 2023 0.5050 0.5100 0.4750 0.5100 0.5100 21,300
Dec 8, 2023 0.4700 0.4890 0.4700 0.4890 0.4890 18,400
Dec 7, 2023 0.4200 0.4380 0.4200 0.4350 0.4350 24,600
Dec 6, 2023 0.4330 0.4550 0.4330 0.4500 0.4500 12,300
Dec 5, 2023 0.4300 0.4300 0.4050 0.4050 0.4050 7,500
Dec 4, 2023 0.4330 0.4330 0.4050 0.4050 0.4050 2,000
Dec 1, 2023 0.4300 0.4350 0.4300 0.4350 0.4350 4,400
Nov 30, 2023 0.4100 0.4430 0.4100 0.4430 0.4430 1,100
Nov 29, 2023 0.4300 0.4300 0.4080 0.4080 0.4080 800
Nov 28, 2023 0.4230 0.4230 0.4000 0.4000 0.4000 4,600
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 700
Nov 24, 2023 0.4480 0.4480 0.4480 0.4480 0.4480 100
Nov 22, 2023 0.4550 0.4880 0.4550 0.4780 0.4780 4,800
Nov 21, 2023 0.4930 0.5070 0.4900 0.4900 0.4900 8,000
Nov 20, 2023 0.4650 0.4750 0.4650 0.4750 0.4750 2,400
Nov 17, 2023 0.4430 0.4430 0.4430 0.4430 0.4430 200
Nov 16, 2023 0.4050 0.4150 0.4050 0.4150 0.4150 700
Nov 15, 2023 0.3750 0.4000 0.3700 0.3700 0.3700 7,100
Nov 14, 2023 0.3450 0.3680 0.3450 0.3630 0.3630 3,400
Nov 13, 2023 0.3400 0.3650 0.3310 0.3400 0.3400 11,600
Nov 10, 2023 0.3450 0.3620 0.3450 0.3620 0.3620 1,500
Nov 9, 2023 0.3560 0.3650 0.3560 0.3650 0.3650 2,900
Nov 8, 2023 0.3600 0.3650 0.3300 0.3480 0.3480 92,200
Nov 7, 2023 0.4950 0.4950 0.3500 0.3850 0.3850 156,000
Nov 6, 2023 0.5500 0.5760 0.5500 0.5750 0.5750 3,300
Nov 3, 2023 0.5620 0.5620 0.5400 0.5400 0.5400 1,100
Nov 2, 2023 0.5300 0.5630 0.5300 0.5630 0.5630 600
Nov 1, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 300
Oct 31, 2023 0.5460 0.5460 0.5460 0.5460 0.5460 -
Oct 30, 2023 0.5000 0.5460 0.5000 0.5460 0.5460 600
Oct 27, 2023 0.5410 0.5450 0.5000 0.5400 0.5400 25,400
Oct 26, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 100
Oct 25, 2023 0.5480 0.5480 0.5200 0.5200 0.5200 50,600
Oct 24, 2023 0.5690 0.5690 0.5690 0.5690 0.5690 1,100
Oct 23, 2023 0.5480 0.5540 0.5450 0.5540 0.5540 29,200
Oct 20, 2023 0.5350 0.5350 0.5150 0.5280 0.5280 2,600
Oct 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 15,700
Oct 18, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 1,100
Oct 17, 2023 0.5900 0.5900 0.5650 0.5650 0.5650 17,800
Oct 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 100
Oct 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 100
Oct 12, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 11,900
Oct 11, 2023 0.6180 0.6260 0.6180 0.6260 0.6260 1,400
Oct 10, 2023 0.6230 0.6230 0.6000 0.6000 0.6000 18,000
Oct 9, 2023 0.6170 0.6170 0.6000 0.6000 0.6000 4,200
Oct 6, 2023 0.6170 0.6170 0.6170 0.6170 0.6170 400
Oct 5, 2023 0.5850 0.6050 0.5850 0.6050 0.6050 5,500
Oct 4, 2023 0.5980 0.6050 0.5980 0.6030 0.6030 4,400
Oct 3, 2023 0.6700 0.6700 0.6300 0.6500 0.6500 20,400
Oct 2, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 700
Sep 29, 2023 0.6810 0.6980 0.6810 0.6950 0.6950 1,700
Sep 28, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 500
Sep 27, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 400
Sep 26, 2023 0.7020 0.7020 0.6900 0.6900 0.6900 4,100
Sep 25, 2023 0.7130 0.7210 0.7130 0.7210 0.7210 600
Sep 22, 2023 0.7160 0.7260 0.7160 0.7260 0.7260 5,400
Sep 21, 2023 0.7190 0.7190 0.7190 0.7190 0.7190 500
Sep 20, 2023 0.7420 0.7580 0.7200 0.7200 0.7200 17,500
Sep 19, 2023 0.8300 0.8300 0.7560 0.7560 0.7560 2,400
Sep 18, 2023 0.8780 0.8780 0.8780 0.8780 0.8780 1,100
Sep 15, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 2,600
Sep 14, 2023 0.8620 0.8650 0.8620 0.8650 0.8650 500
Sep 13, 2023 0.8660 0.8660 0.8400 0.8400 0.8400 2,300
Sep 12, 2023 0.8780 0.8780 0.8780 0.8780 0.8780 300
Sep 11, 2023 0.8990 0.8990 0.8820 0.8820 0.8820 4,000
Sep 8, 2023 0.8990 0.8990 0.8990 0.8990 0.8990 100
Sep 7, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 100
Sep 6, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 5,000
Sep 5, 2023 0.8800 0.9050 0.8500 0.9050 0.9050 3,600
Sep 1, 2023 0.8750 0.8980 0.8450 0.8930 0.8930 25,100
Aug 31, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 500
Aug 30, 2023 0.8200 0.8400 0.8000 0.8200 0.8200 13,200
Aug 29, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 200
Aug 28, 2023 0.8280 0.8550 0.8280 0.8550 0.8550 9,100
Aug 25, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 104,500
Aug 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 4,200
Aug 23, 2023 0.8490 0.8490 0.7600 0.7800 0.7800 102,000
Aug 22, 2023 0.8900 0.8940 0.8650 0.8650 0.8650 4,700
Aug 21, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 1,700
Aug 18, 2023 0.9090 0.9090 0.8900 0.8900 0.8900 800
Aug 17, 2023 0.9200 0.9460 0.9200 0.9460 0.9460 6,500
Aug 16, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 15, 2023 0.8700 0.9000 0.8500 0.9000 0.9000 5,100
Aug 14, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 100
Aug 11, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Aug 10, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 500
Aug 9, 2023 0.8680 0.8840 0.8250 0.8690 0.8690 8,300
Aug 8, 2023 0.9000 0.9000 0.8400 0.8400 0.8400 2,700
Aug 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 100
Aug 4, 2023 0.8650 0.9030 0.8650 0.9000 0.9000 4,900
Aug 3, 2023 0.9260 0.9260 0.9040 0.9040 0.9040 5,500
Aug 2, 2023 0.9200 0.9360 0.8570 0.8570 0.8570 24,100
Aug 1, 2023 0.9400 0.9600 0.9400 0.9600 0.9600 6,100
Jul 31, 2023 0.9500 0.9700 0.9090 0.9700 0.9700 26,100
Jul 28, 2023 0.9720 0.9720 0.9500 0.9500 0.9500 400
Jul 27, 2023 0.9700 0.9700 0.9600 0.9600 0.9600 800
Jul 26, 2023 0.9740 0.9770 0.9700 0.9770 0.9770 1,300
Jul 25, 2023 0.9620 0.9620 0.9620 0.9620 0.9620 1,000
Jul 24, 2023 0.9680 0.9740 0.9630 0.9740 0.9740 2,700
Jul 21, 2023 0.9390 0.9650 0.9390 0.9650 0.9650 1,800
Jul 20, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 200
Jul 19, 2023 0.9540 0.9540 0.9540 0.9540 0.9540 100
Jul 18, 2023 0.9650 1.0500 0.9650 0.9800 0.9800 15,800
Jul 17, 2023 0.9340 1.0500 0.9340 1.0500 1.0500 1,000
Jul 14, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 200
Jul 13, 2023 0.9800 0.9900 0.9600 0.9600 0.9600 8,700
Jul 12, 2023 1.0000 1.0000 0.9310 0.9450 0.9450 15,500
Jul 11, 2023 1.0300 1.0300 1.0000 1.0250 1.0250 11,800
Jul 10, 2023 1.0250 1.0250 1.0250 1.0250 1.0250 800
Jul 7, 2023 1.1000 1.1000 1.0300 1.0300 1.0300 21,100
Jul 6, 2023 1.1300 1.1300 1.1000 1.1050 1.1050 8,700
Jul 5, 2023 1.1500 1.1500 1.1100 1.1400 1.1400 1,700
Jul 3, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 400
Jun 30, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 200
Jun 29, 2023 1.2500 1.2500 1.2100 1.2100 1.2100 1,000
Jun 28, 2023 1.2350 1.2800 1.2100 1.2150 1.2150 4,000
Jun 27, 2023 1.2700 1.2800 1.2700 1.2800 1.2800 1,000
Jun 26, 2023 1.2100 1.3220 1.2100 1.2700 1.2700 3,100
Jun 23, 2023 1.3350 1.3350 1.2800 1.2800 1.2800 2,200
Jun 22, 2023 1.3450 1.3450 1.3450 1.3450 1.3450 400
Jun 21, 2023 1.3700 1.3800 1.3450 1.3800 1.3800 1,200
Jun 20, 2023 1.4100 1.4100 1.3550 1.3550 1.3550 800
Jun 16, 2023 1.3200 1.4600 1.3200 1.4600 1.4600 5,500
Jun 15, 2023 1.4180 1.4180 1.4150 1.4150 1.4150 800
Jun 14, 2023 1.4300 1.4300 1.4300 1.4300 1.4300 -
Jun 13, 2023 1.4400 1.4830 1.4300 1.4300 1.4300 6,500
Jun 12, 2023 1.4400 1.4400 1.4200 1.4300 1.4300 2,400
Jun 9, 2023 1.4230 1.4230 1.4230 1.4230 1.4230 100
Jun 8, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 100
Jun 7, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 400
Jun 6, 2023 1.4020 1.4020 1.4020 1.4020 1.4020 3,300
Jun 5, 2023 1.3820 1.3820 1.3820 1.3820 1.3820 200
Jun 2, 2023 1.4000 1.4000 1.3780 1.3960 1.3960 700
Jun 1, 2023 1.3900 1.3900 1.3900 1.3900 1.3900 100
May 31, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 1,200
May 30, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 100
May 26, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 500
May 25, 2023 1.2950 1.2950 1.2500 1.2500 1.2500 1,800
May 24, 2023 1.2900 1.3220 1.2900 1.3220 1.3220 2,500
May 23, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 11,500
May 22, 2023 1.2620 1.2620 1.2620 1.2620 1.2620 100
May 19, 2023 1.2800 1.2800 1.2500 1.2500 1.2500 300
May 18, 2023 1.2500 1.3000 1.2500 1.3000 1.3000 2,900
May 17, 2023 1.3290 1.3290 1.3290 1.3290 1.3290 -
May 16, 2023 1.3500 1.3500 1.3290 1.3290 1.3290 1,000
May 15, 2023 1.3200 1.3200 1.3100 1.3200 1.3200 1,000
May 12, 2023 1.3500 1.3750 1.2950 1.2950 1.2950 500
May 11, 2023 1.3700 1.3700 1.3400 1.3500 1.3500 4,500
May 10, 2023 1.4080 1.4080 1.3600 1.3900 1.3900 5,100
May 9, 2023 1.4200 1.4250 1.4100 1.4100 1.4100 4,600
May 8, 2023 1.4000 1.4600 1.4000 1.4200 1.4200 4,800
May 5, 2023 1.4300 1.4500 1.4000 1.4000 1.4000 2,300
May 4, 2023 1.4260 1.4600 1.4110 1.4250 1.4250 6,200
May 3, 2023 1.4250 1.4250 1.3500 1.3500 1.3500 1,200
May 2, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 1,000
May 1, 2023 1.3920 1.3920 1.3920 1.3920 1.3920 1,200
Apr 28, 2023 1.4050 1.4050 1.4050 1.4050 1.4050 400
Apr 27, 2023 1.4200 1.4200 1.4010 1.4150 1.4150 2,400

Related Tickers

MGPI MGP Ingredients, Inc.
80.54
+1.72%
 
STZ Constellation Brands, Inc.
260.04
-0.64%
 
DEO Diageo plc
138.64
+0.24%
 
SNDL SNDL Inc.
2.0100
+3.08%