Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solowin Holdings Ordinary Share (NQ: SWIN )

2.490 -0.050 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.470 2.520 2.380 2.490 30,136 -0.05(-1.97%)
Nov 21, 2024 2.560 2.600 2.380 2.540 209,061 +0.11(+4.74%)
Nov 20, 2024 2.480 2.600 2.400 2.425 73,059 -0.00(-0.20%)
Nov 19, 2024 2.470 2.550 2.390 2.430 53,537 -0.04(-1.62%)
Nov 18, 2024 2.410 2.500 2.310 2.470 64,390 +0.17(+7.39%)
Nov 15, 2024 2.320 2.840 2.150 2.300 382,856 +0.01(+0.44%)
Nov 14, 2024 2.250 2.380 2.190 2.290 105,973 -0.05(-2.14%)
Nov 13, 2024 2.300 2.434 2.300 2.340 104,171 -0.05(-2.09%)
Nov 12, 2024 2.390 2.497 2.260 2.390 153,554 +0.00(+0.00%)
Nov 11, 2024 2.520 2.535 2.320 2.390 206,309 -0.13(-5.16%)
Nov 08, 2024 2.550 2.640 2.480 2.520 106,785 -0.06(-2.33%)
Nov 07, 2024 2.780 2.780 2.460 2.580 119,341 -0.10(-3.73%)
Nov 06, 2024 2.620 2.800 2.580 2.680 116,506 -0.04(-1.47%)
Nov 05, 2024 2.610 2.800 2.610 2.720 76,726 +0.16(+6.25%)
Nov 04, 2024 2.530 2.750 2.520 2.560 63,772 -0.05(-1.92%)
Nov 01, 2024 2.690 2.690 2.520 2.610 41,401 +0.00(+0.00%)
Oct 31, 2024 2.620 2.780 2.500 2.610 106,464 -0.06(-2.25%)
Oct 30, 2024 2.780 2.790 2.630 2.670 61,097 -0.11(-3.96%)
Oct 29, 2024 2.760 2.850 2.700 2.780 56,794 +0.01(+0.36%)
Oct 28, 2024 2.730 2.860 2.730 2.770 32,983 +0.03(+1.09%)
Oct 25, 2024 2.790 2.830 2.660 2.740 81,302 -0.01(-0.51%)
Oct 24, 2024 2.780 2.970 2.740 2.754 105,490 -0.04(-1.29%)
Oct 23, 2024 2.960 3.040 2.750 2.790 166,790 -0.16(-5.42%)
Oct 22, 2024 2.870 3.100 2.840 2.950 168,909 +0.05(+1.72%)
Oct 21, 2024 2.810 2.950 2.770 2.900 45,997 +0.09(+3.20%)
Oct 18, 2024 2.770 2.980 2.750 2.810 92,874 +0.04(+1.26%)
Oct 17, 2024 2.800 2.850 2.740 2.775 69,848 +0.02(+0.54%)
Oct 16, 2024 2.840 2.900 2.750 2.760 81,723 -0.08(-2.82%)
Oct 15, 2024 2.950 3.010 2.830 2.840 75,339 -0.14(-4.70%)
Oct 14, 2024 2.840 3.060 2.810 2.980 61,079 +0.10(+3.47%)
Oct 11, 2024 2.770 2.880 2.750 2.880 63,288 +0.13(+4.73%)
Oct 10, 2024 2.960 2.990 2.620 2.750 90,149 -0.21(-7.09%)
Oct 09, 2024 2.910 3.110 2.820 2.960 113,930 -0.02(-0.67%)
Oct 08, 2024 2.940 3.090 2.790 2.980 207,543 -0.04(-1.32%)
Oct 07, 2024 3.090 3.230 2.910 3.020 205,657 +0.12(+4.14%)
Oct 04, 2024 3.350 3.370 2.870 2.900 285,089 -0.43(-12.91%)
Oct 03, 2024 3.380 3.510 3.100 3.330 275,819 -0.01(-0.30%)
Oct 02, 2024 2.950 3.600 2.950 3.340 1,435,376 +0.66(+24.63%)
Oct 01, 2024 2.930 2.930 2.600 2.680 105,412 -0.25(-8.53%)
Sep 30, 2024 2.800 3.100 2.800 2.930 278,943 +0.21(+7.72%)
Sep 27, 2024 2.730 2.890 2.600 2.720 85,934 -0.04(-1.45%)
Sep 26, 2024 2.670 2.810 2.660 2.760 77,892 +0.13(+4.94%)
Sep 25, 2024 2.670 2.730 2.521 2.630 53,373 -0.07(-2.59%)
Sep 24, 2024 2.680 2.830 2.620 2.700 83,706 +0.08(+3.05%)
Sep 23, 2024 2.460 2.900 2.460 2.620 272,296 +0.14(+5.65%)
Sep 20, 2024 2.580 2.681 2.460 2.480 55,466 -0.15(-5.70%)
Sep 19, 2024 2.610 2.670 2.600 2.630 38,795 -0.04(-1.50%)
Sep 18, 2024 2.720 2.750 2.520 2.670 65,699 -0.08(-2.91%)
Sep 17, 2024 2.830 2.902 2.600 2.750 73,711 -0.08(-2.83%)
Sep 16, 2024 2.960 3.130 2.830 2.830 65,972 -0.21(-6.91%)
Sep 13, 2024 2.820 3.060 2.815 3.040 89,306 +0.16(+5.56%)
Sep 12, 2024 3.060 3.060 2.790 2.880 111,989 -0.15(-4.95%)
Sep 11, 2024 2.380 3.160 2.310 3.030 400,415 +0.59(+24.18%)
Sep 10, 2024 2.410 2.500 2.350 2.440 55,085 +0.03(+1.24%)
Sep 09, 2024 2.460 2.509 2.360 2.410 60,634 +0.00(+0.00%)
Sep 06, 2024 2.510 2.550 2.370 2.410 44,535 -0.14(-5.49%)
Sep 05, 2024 2.530 2.650 2.460 2.550 52,115 +0.01(+0.39%)
Sep 04, 2024 2.520 2.580 2.420 2.540 73,657 +0.00(+0.00%)
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.