Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Naked Wines Plc (OP: NWINF )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, May 21, 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 (%)
May 21, 2024 0.7000 9 +0.05(+7.69%)
May 20, 2024 0.6612 0.6612 0.6500 0.6500 2,191 +0.08(+14.82%)
May 17, 2024 0.6423 0.6423 0.5661 0.5661 1,354 -0.07(-11.55%)
May 16, 2024 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.08%)
May 14, 2024 0.6395 105 -0.01(-1.62%)
May 09, 2024 0.6500 32 -0.02(-2.85%)
May 08, 2024 0.6600 0.6691 0.6600 0.6691 20,100 +0.00(+0.24%)
May 07, 2024 0.6675 0.6675 0.6675 0.6675 939 +0.07(+11.25%)
May 02, 2024 0.6000 30 +0.03(+5.26%)
Apr 30, 2024 0.5700 34 -0.05(-8.06%)
Apr 29, 2024 0.5850 0.6200 0.5850 0.6200 3,285 +0.04(+6.88%)
Apr 26, 2024 0.5556 0.5801 0.5556 0.5801 747 -0.14(-19.26%)
Apr 25, 2024 0.7185 0.7185 0.7185 0.7185 230 +0.13(+21.78%)
Apr 24, 2024 0.5900 0.6400 0.5900 0.5900 1,144 -0.19(-23.87%)
Apr 22, 2024 0.7750 56 +0.13(+20.98%)
Apr 18, 2024 0.6406 63 -0.05(-6.82%)
Apr 17, 2024 0.5950 0.6875 0.5950 0.6875 3,436 -0.01(-1.48%)
Apr 16, 2024 0.6978 0.6978 0.6978 0.6978 373 +0.03(+3.87%)
Apr 15, 2024 0.6718 0.7317 0.6718 0.6718 2,614 -0.04(-6.04%)
Apr 12, 2024 0.6494 0.7150 0.6494 0.7150 553 -0.03(-3.38%)
Apr 11, 2024 0.7400 0.7400 0.7400 0.7400 2,393 +0.03(+3.50%)
Apr 10, 2024 0.7200 0.7200 0.7150 0.7150 2,857 -0.02(-2.05%)
Apr 09, 2024 0.7300 0.7300 0.7300 0.7300 130 +0.10(+15.76%)
Apr 08, 2024 0.7093 0.7093 0.6306 0.6306 1,556 -0.10(-13.73%)
Apr 05, 2024 0.7310 0.7395 0.7310 0.7310 477 +0.03(+3.69%)
Apr 04, 2024 0.7225 0.7250 0.7050 0.7050 2,260 -0.02(-2.42%)
Apr 03, 2024 0.7225 0.7225 0.7225 0.7225 681 +0.02(+2.85%)
Apr 02, 2024 0.6950 0.7100 0.6700 0.7025 14,265 +0.02(+2.55%)
Mar 28, 2024 0.6850 7 -0.02(-2.91%)
Mar 26, 2024 0.7055 72 +0.01(+0.79%)
Mar 21, 2024 0.7000 66 +0.03(+5.11%)
Mar 19, 2024 0.6660 6 -0.00(-0.60%)
Mar 18, 2024 0.6850 0.7500 0.6700 0.6700 4,093 -0.13(-16.01%)
Mar 15, 2024 0.8150 0.8150 0.7977 0.7977 200 +0.02(+2.27%)
Mar 14, 2024 0.8100 0.8100 0.7800 0.7800 1,679 -0.03(-3.51%)
Mar 13, 2024 0.7538 0.8084 0.7538 0.8084 623 -0.01(-1.71%)
Mar 12, 2024 0.7953 0.8225 0.7953 0.8225 2,152 +0.04(+5.73%)
Mar 11, 2024 0.8000 0.8000 0.7779 0.7779 411 -0.03(-4.01%)
Mar 07, 2024 0.8104 4 -0.02(-2.65%)
Mar 06, 2024 0.8325 0.8325 0.8325 0.8325 131 +0.00(+0.07%)
Mar 05, 2024 0.7949 0.8550 0.7949 0.8319 4,813 -0.01(-0.88%)
Mar 04, 2024 0.8484 0.8518 0.7946 0.8393 3,093 +0.02(+2.86%)
Mar 01, 2024 0.8160 0.8160 0.8160 0.8160 2,075 -0.02(-2.28%)
Feb 29, 2024 0.7768 0.8350 0.7768 0.8350 3,338 +0.06(+8.44%)
Feb 28, 2024 0.7300 0.7700 0.7300 0.7700 3,275 +0.04(+6.12%)
Feb 27, 2024 0.7450 0.7525 0.7256 0.7256 1,667 +0.01(+1.48%)
Feb 26, 2024 0.8000 0.8000 0.7150 0.7150 13,627 -0.09(-10.63%)
Feb 23, 2024 0.8650 0.8650 0.8000 0.8000 21,814 -0.05(-5.88%)
Feb 22, 2024 0.8500 0.8500 0.8500 0.8500 457 -0.01(-0.58%)
Feb 21, 2024 0.8550 0.8550 0.8550 0.8550 111 -0.06(-7.00%)
Feb 16, 2024 0.9194 98 -0.02(-1.76%)
Feb 15, 2024 0.9200 0.9359 0.8850 0.9359 4,224 -0.01(-1.48%)
Feb 14, 2024 0.8900 0.9500 0.8900 0.9500 19,868 +0.02(+2.70%)
Feb 12, 2024 0.9250 8 +0.07(+7.56%)
Feb 09, 2024 0.8600 0.8600 0.8600 0.8600 350 +0.06(+7.43%)
Feb 07, 2024 0.8005 33 -0.01(-1.25%)
Feb 06, 2024 0.8500 0.8500 0.8106 0.8106 2,320 -0.01(-1.15%)
Feb 05, 2024 0.8000 0.8200 0.8000 0.8200 4,708 +0.02(+2.50%)
Feb 02, 2024 0.8000 0.8200 0.8000 0.8000 3,941 -0.03(-4.13%)
Feb 01, 2024 0.8345 0.8345 0.8345 0.8345 115 +0.02(+3.02%)
Jan 31, 2024 0.8230 0.8382 0.8100 0.8100 2,161 -0.06(-7.43%)
Jan 30, 2024 0.8150 0.9000 0.8150 0.8750 6,785 +0.06(+7.36%)
Jan 29, 2024 0.8050 0.8525 0.8000 0.8150 46,911 -0.02(-2.10%)
Jan 26, 2024 0.8300 0.8325 0.8300 0.8325 5,387 -0.07(-7.50%)
Jan 25, 2024 0.8300 0.9000 0.8300 0.9000 1,613 -0.00(-0.27%)
Jan 24, 2024 0.8666 0.9024 0.8666 0.9024 1,583 +0.11(+13.51%)
Jan 23, 2024 0.7950 0.7950 0.7950 0.7950 1,565 +0.00(+0.00%)
Jan 22, 2024 0.7825 0.7950 0.7550 0.7950 2,213 +0.06(+7.43%)
Jan 19, 2024 0.7500 0.7500 0.7386 0.7400 2,478 +0.02(+2.07%)
Jan 18, 2024 0.7250 0.7250 0.7250 0.7250 6,800 +0.04(+6.62%)
Jan 17, 2024 0.6750 0.6800 0.6590 0.6800 1,754 -0.02(-2.83%)
Jan 12, 2024 0.6998 22 +0.03(+5.08%)
Jan 11, 2024 0.6600 0.6660 0.6600 0.6660 3,071 +0.01(+1.52%)
Jan 09, 2024 0.6560 105 -0.06(-8.25%)
Jan 08, 2024 0.7200 0.7200 0.7150 0.7150 3,791 -0.01(-0.69%)
Jan 05, 2024 0.7500 0.7500 0.7100 0.7200 12,288 -0.01(-1.37%)
Jan 04, 2024 0.7350 0.7520 0.7075 0.7300 29,981 +0.04(+5.80%)
Jan 03, 2024 0.6650 0.6900 0.6650 0.6900 4,189 +0.03(+4.55%)
Jan 02, 2024 0.6975 0.6975 0.6600 0.6600 10,056 -0.04(-6.38%)
Dec 29, 2023 0.6925 0.7066 0.6650 0.7050 5,973 -0.02(-2.08%)
Dec 28, 2023 0.7000 0.7500 0.7000 0.7200 17,623 -0.02(-2.70%)
Dec 27, 2023 0.6800 0.7400 0.6800 0.7400 11,255 -0.07(-8.98%)
Dec 26, 2023 0.8000 0.8250 0.8000 0.8130 10,992 +0.04(+4.57%)
Dec 22, 2023 0.7200 0.7775 0.7200 0.7775 6,163 +0.05(+6.87%)
Dec 21, 2023 0.7051 0.7300 0.7051 0.7275 18,295 +0.06(+8.58%)
Dec 20, 2023 0.7000 0.7100 0.6700 0.6700 8,311 -0.03(-3.87%)
Dec 19, 2023 0.6725 0.6970 0.6450 0.6970 33,552 +0.04(+6.77%)
Dec 18, 2023 0.6200 0.6528 0.6200 0.6528 5,955 +0.07(+11.40%)
Dec 15, 2023 0.5860 0.5860 0.5500 0.5860 663 +0.09(+18.65%)
Dec 14, 2023 0.5300 0.5300 0.4939 0.4939 51,421 -0.02(-4.10%)
Dec 13, 2023 0.4900 0.5400 0.4900 0.5150 11,017 +0.01(+1.72%)
Dec 12, 2023 0.4930 0.5100 0.4825 0.5063 49,867 -0.00(-0.73%)
Dec 11, 2023 0.4958 0.5100 0.4750 0.5100 21,302 +0.02(+4.34%)
Dec 08, 2023 0.4700 0.4888 0.4700 0.4888 18,379 +0.05(+12.37%)
Dec 07, 2023 0.4200 0.4380 0.4200 0.4350 24,567 -0.02(-3.33%)
Dec 06, 2023 0.4325 0.4546 0.4325 0.4500 12,282 +0.04(+11.11%)
Dec 05, 2023 0.4300 0.4300 0.4050 0.4050 7,534 +0.00(+0.00%)
Dec 04, 2023 0.4250 0.4325 0.4050 0.4050 1,964 -0.03(-6.90%)
Dec 01, 2023 0.4300 0.4350 0.4300 0.4350 4,412 -0.01(-1.69%)
Nov 30, 2023 0.4100 0.4425 0.4100 0.4425 1,056 +0.04(+8.59%)
Nov 29, 2023 0.4300 0.4300 0.4075 0.4075 791 +0.01(+1.85%)
Nov 28, 2023 0.4225 0.4225 0.4000 0.4001 4,586 +0.00(+0.02%)
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 729 -0.05(-10.61%)
Nov 24, 2023 0.4475 0.4475 0.4475 0.4475 100 -0.03(-6.34%)
Nov 22, 2023 0.4550 0.4875 0.4550 0.4778 4,753 -0.01(-2.49%)
Nov 21, 2023 0.4925 0.5068 0.4900 0.4900 7,954 +0.02(+3.16%)
Nov 20, 2023 0.4650 0.4750 0.4650 0.4750 2,410 +0.03(+7.34%)
Nov 17, 2023 0.4425 0.4425 0.4425 0.4425 200 +0.03(+6.63%)
Nov 16, 2023 0.4051 0.4150 0.4050 0.4150 677 +0.04(+12.16%)
Nov 15, 2023 0.3750 0.4000 0.3700 0.3700 7,092 +0.01(+2.07%)
Nov 14, 2023 0.3675 0.3675 0.3450 0.3625 3,398 +0.02(+6.62%)
Nov 13, 2023 0.3400 0.3650 0.3313 0.3400 11,609 -0.02(-6.13%)
Nov 10, 2023 0.3450 0.3622 0.3450 0.3622 1,485 -0.00(-0.77%)
Nov 09, 2023 0.3558 0.3650 0.3558 0.3650 2,874 +0.02(+5.04%)
Nov 08, 2023 0.3599 0.3650 0.3300 0.3475 92,213 -0.04(-9.74%)
Nov 07, 2023 0.4951 0.4951 0.3500 0.3850 156,029 -0.19(-33.04%)
Nov 06, 2023 0.5500 0.5756 0.5500 0.5750 3,277 +0.03(+6.48%)
Nov 03, 2023 0.5400 0.5619 0.5400 0.5400 1,063 -0.02(-4.00%)
Nov 02, 2023 0.5300 0.5625 0.5300 0.5625 576 +0.06(+11.39%)
Nov 01, 2023 0.5050 0.5050 0.5050 0.5050 282 -0.04(-7.49%)
Oct 30, 2023 0.5459 26 +0.01(+1.09%)
Oct 27, 2023 0.5410 0.5450 0.5000 0.5400 25,415 -0.01(-0.92%)
Oct 26, 2023 0.5450 0.5450 0.5450 0.5450 100 +0.03(+4.81%)
Oct 25, 2023 0.5475 0.5475 0.5200 0.5200 50,571 -0.05(-8.58%)
Oct 24, 2023 0.5688 0.5688 0.5688 0.5688 1,067 +0.01(+2.67%)
Oct 23, 2023 0.5450 0.5540 0.5450 0.5540 29,173 +0.03(+5.02%)
Oct 20, 2023 0.5150 0.5350 0.5150 0.5275 2,575 -0.02(-4.09%)
Oct 19, 2023 0.5500 0.5500 0.5500 0.5500 15,700 +0.00(+0.00%)
Oct 18, 2023 0.5600 0.5600 0.5500 0.5500 1,102 -0.01(-2.65%)
Oct 17, 2023 0.5650 0.5900 0.5650 0.5650 17,836 -0.04(-5.83%)
Oct 16, 2023 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Oct 12, 2023 0.6000 80 -0.03(-4.18%)
Oct 11, 2023 0.6175 0.6262 0.6175 0.6262 1,399 +0.03(+4.37%)
Oct 10, 2023 0.6225 0.6225 0.6000 0.6000 18,039 +0.00(+0.00%)
Oct 09, 2023 0.6174 0.6174 0.6000 0.6000 4,203 -0.02(-2.82%)
Oct 06, 2023 0.6174 0.6174 0.6174 0.6174 413 +0.01(+2.05%)
Oct 05, 2023 0.5850 0.6050 0.5850 0.6050 5,497 +0.00(+0.41%)
Oct 04, 2023 0.5975 0.6050 0.5975 0.6025 4,400 -0.05(-7.31%)
Oct 03, 2023 0.6700 0.6700 0.6300 0.6500 20,391 -0.03(-4.41%)
Oct 02, 2023 0.6700 0.6800 0.6700 0.6800 724 -0.01(-2.16%)
Sep 29, 2023 0.6810 0.6975 0.6810 0.6950 1,742 -0.03(-3.47%)
Sep 28, 2023 0.7200 0.7200 0.7200 0.7200 510 +0.03(+3.60%)
Sep 27, 2023 0.6950 0.6950 0.6950 0.6950 445 +0.01(+0.72%)
Sep 26, 2023 0.7020 0.7020 0.6900 0.6900 4,068 -0.03(-4.30%)
Sep 25, 2023 0.7125 0.7210 0.7210 0.7210 647 -0.01(-0.69%)
Sep 22, 2023 0.7163 0.7260 0.7163 0.7260 5,419 +0.01(+1.04%)
Sep 21, 2023 0.7185 0.7185 0.7185 0.7185 510 -0.00(-0.21%)
Sep 20, 2023 0.7418 0.7575 0.7200 0.7200 17,512 -0.04(-4.76%)
Sep 19, 2023 0.8301 0.8301 0.7560 0.7560 2,365 -0.12(-13.85%)
Sep 18, 2023 0.8775 0.8775 0.8775 0.8775 1,145 +0.01(+0.86%)
Sep 15, 2023 0.8900 0.8900 0.8700 0.8700 2,563 +0.01(+0.58%)
Sep 14, 2023 0.8621 0.8650 0.8621 0.8650 515 +0.03(+2.98%)
Sep 13, 2023 0.8661 0.8661 0.8400 0.8400 2,261 -0.04(-4.27%)
Sep 12, 2023 0.8775 0.8775 0.8775 0.8775 328 -0.00(-0.48%)
Sep 11, 2023 0.8817 0.8990 0.8817 0.8817 3,992 -0.02(-1.92%)
Sep 08, 2023 0.8990 0.8990 0.8990 0.8990 110 +0.05(+6.39%)
Sep 07, 2023 0.8450 0.8450 0.8450 0.8450 119 -0.05(-5.59%)
Sep 06, 2023 0.8950 0.8950 0.8950 0.8950 5,006 -0.01(-1.10%)
Sep 05, 2023 0.8500 0.9050 0.8500 0.9050 3,562 +0.01(+1.40%)
Sep 01, 2023 0.8750 0.8975 0.8450 0.8925 25,132 +0.01(+1.42%)
Aug 31, 2023 0.8800 0.8800 0.8800 0.8800 508 +0.06(+7.32%)
Aug 30, 2023 0.8000 0.8400 0.8000 0.8200 13,181 -0.02(-2.38%)
Aug 29, 2023 0.8400 0.8400 0.8400 0.8400 150 -0.02(-1.75%)
Aug 28, 2023 0.8275 0.8550 0.8275 0.8550 9,138 +0.05(+6.87%)
Aug 25, 2023 0.8000 0.8050 0.8000 0.8000 104,530 +0.00(+0.00%)
Aug 24, 2023 0.8000 0.8000 0.8000 0.8000 4,194 +0.02(+2.56%)
Aug 23, 2023 0.8490 0.8490 0.7600 0.7800 102,033 -0.08(-9.83%)
Aug 22, 2023 0.8900 0.8938 0.8650 0.8650 4,729 -0.03(-2.81%)
Aug 21, 2023 0.9100 0.9100 0.8900 0.8900 1,705 +0.00(+0.00%)
Aug 18, 2023 0.9093 0.9093 0.8900 0.8900 800 -0.06(-5.89%)
Aug 17, 2023 0.9457 0.9457 0.9200 0.9457 6,495 +0.05(+5.08%)
Aug 15, 2023 0.9000 15 +0.01(+1.12%)
Aug 14, 2023 0.8900 0.8900 0.8900 0.8900 125 +0.02(+1.71%)
Aug 10, 2023 0.8750 0 +0.01(+0.64%)
Aug 09, 2023 0.8683 0.8835 0.8250 0.8694 8,280 +0.03(+3.50%)
Aug 08, 2023 0.8451 0.9000 0.8400 0.8400 2,731 -0.06(-6.67%)
Aug 04, 2023 0.9000 81 -0.00(-0.46%)
Aug 03, 2023 0.9261 0.9261 0.9042 0.9042 5,510 +0.05(+5.51%)
Aug 02, 2023 0.9000 0.9364 0.8570 0.8570 24,130 -0.10(-10.69%)
Aug 01, 2023 0.9399 0.9596 0.9398 0.9596 6,097 -0.01(-1.07%)
Jul 31, 2023 0.9500 0.9700 0.9093 0.9700 26,077 +0.02(+2.11%)
Jul 28, 2023 0.9723 0.9723 0.9500 0.9500 421 -0.01(-1.04%)
Jul 27, 2023 0.9700 0.9700 0.9600 0.9600 775 -0.02(-1.71%)
Jul 26, 2023 0.9703 0.9767 0.9703 0.9767 1,285 +0.01(+1.55%)
Jul 25, 2023 0.9618 0.9618 0.9618 0.9618 1,003 -0.01(-1.22%)
Jul 24, 2023 0.9677 0.9737 0.9633 0.9737 2,743 +0.01(+0.94%)
Jul 21, 2023 0.9385 0.9650 0.9385 0.9646 1,771 +0.01(+1.54%)
Jul 20, 2023 0.9500 0.9500 0.9500 0.9500 156 -0.00(-0.46%)
Jul 19, 2023 0.9544 0.9544 0.9544 0.9544 146 -0.03(-2.61%)
Jul 18, 2023 0.9646 1.050 0.9646 0.9800 15,770 -0.07(-6.67%)
Jul 17, 2023 0.9337 1.050 0.9337 1.050 1,021 +0.10(+10.53%)
Jul 14, 2023 0.9500 0.9500 0.9500 0.9500 204 -0.01(-1.04%)
Jul 13, 2023 0.9800 0.9895 0.9600 0.9600 8,697 +0.02(+1.61%)
Jul 12, 2023 1.000 1.000 0.9307 0.9448 15,509 -0.08(-7.82%)
Jul 11, 2023 1.030 1.030 1.000 1.025 11,786 +0.00(+0.00%)
Jul 10, 2023 1.025 1.025 1.025 1.025 800 -0.01(-0.49%)
Jul 07, 2023 1.100 1.100 1.030 1.030 21,134 -0.07(-6.79%)
Jul 06, 2023 1.130 1.130 1.100 1.105 8,660 -0.03(-3.07%)
Jul 05, 2023 1.110 1.150 1.110 1.140 1,650 -0.14(-10.94%)
Jul 03, 2023 1.280 1.280 1.280 1.280 350 +0.07(+5.79%)
Jun 30, 2023 1.210 1.210 1.210 1.210 203 +0.00(+0.00%)
Jun 29, 2023 1.250 1.250 1.210 1.210 1,000 -0.01(-0.41%)
Jun 28, 2023 1.235 1.280 1.210 1.215 4,016 -0.06(-5.08%)
Jun 27, 2023 1.280 1.280 1.270 1.280 1,015 +0.01(+0.79%)
Jun 26, 2023 1.210 1.322 1.210 1.270 3,120 -0.01(-0.78%)
Jun 23, 2023 1.335 1.335 1.280 1.280 2,152 -0.06(-4.83%)
Jun 22, 2023 1.345 1.345 1.345 1.345 408 -0.03(-2.54%)
Jun 21, 2023 1.370 1.380 1.345 1.380 1,181 +0.02(+1.85%)
Jun 20, 2023 1.410 1.410 1.355 1.355 786 -0.10(-7.19%)
Jun 16, 2023 1.320 1.460 1.320 1.460 5,525 +0.04(+3.18%)
Jun 15, 2023 1.417 1.417 1.415 1.415 832 -0.01(-1.05%)
Jun 13, 2023 1.430 7 +0.00(+0.00%)
Jun 12, 2023 1.430 1.440 1.420 1.430 2,364 +0.01(+0.53%)
Jun 09, 2023 1.423 1.423 1.423 1.423 140 +0.09(+6.95%)
Jun 07, 2023 1.330 80 -0.07(-5.13%)
Jun 06, 2023 1.402 1.402 1.402 1.402 3,327 +0.02(+1.45%)
Jun 05, 2023 1.382 1.382 1.382 1.382 206 -0.01(-0.97%)
Jun 02, 2023 1.400 1.400 1.378 1.395 656 +0.01(+0.40%)
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.