NasdaqGS - Delayed Quote USD

Nebius Group N.V. (NBIS)

37.32
+1.53
+(4.27%)
At close: May 16 at 4:00:01 PM EDT
35.90
-1.42
(-3.80%)
After hours: May 16 at 7:59:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202536.3538.1436.1937.3237.3216,502,200
May 15, 202535.0736.7934.8835.7935.7911,205,600
May 14, 202535.6736.6534.4536.1236.1212,529,700
May 13, 202533.3435.9832.8835.2735.2713,897,500
May 12, 202532.3233.7331.1333.3433.3416,292,600
May 9, 202528.3529.0827.2028.2728.278,477,300
May 8, 202527.8428.5927.3028.2228.226,853,800
May 7, 202527.5527.8726.2627.4527.4517,862,900
May 6, 202523.3025.0723.2525.0425.046,024,100
May 5, 202524.6024.6623.7323.8023.804,599,900
May 2, 202524.6525.6224.3925.4025.406,124,600
May 1, 202525.0225.7123.9223.9223.927,475,300
Apr 30, 202522.5022.8021.4522.7322.736,099,400
Apr 29, 202524.1124.4223.7023.8623.863,404,800
Apr 28, 202524.2024.6023.3124.1124.113,609,700
Apr 25, 202524.5725.0823.8624.4824.485,825,700
Apr 24, 202523.0824.6222.9324.4624.465,588,700
Apr 23, 202523.2523.7922.5522.9622.967,949,000
Apr 22, 202521.1522.0321.0221.8621.864,708,700
Apr 21, 202521.2421.3520.2520.7220.724,267,900
Apr 17, 202521.3221.8521.0221.5321.533,973,000
Apr 16, 202520.6321.3120.5121.0821.084,473,300
Apr 15, 202521.3121.5820.8021.3321.334,681,500
Apr 14, 202522.3222.7820.5120.7320.736,091,000
Apr 11, 202521.0021.6720.2621.5121.515,470,200
Apr 10, 202522.7622.8220.4121.0421.048,709,500
Apr 9, 202520.5224.0018.8923.4623.4617,685,400
Apr 8, 202522.5222.7519.6620.0620.0611,102,200
Apr 7, 202518.7421.9018.3121.0521.0512,653,700
Apr 4, 202520.7821.1018.9820.2920.2914,053,000
Apr 3, 202521.6023.1021.5321.7721.7711,659,300
Apr 2, 202522.1324.7222.0924.4524.4518,863,700
Apr 1, 202521.6622.7520.6222.6922.6915,299,500
Mar 31, 202521.1121.8020.7221.1121.1113,795,000
Mar 28, 202524.7625.0021.7522.3122.3124,931,500
Mar 27, 202523.4025.7023.0525.4125.4115,935,200
Mar 26, 202526.6326.7023.8424.7124.7119,905,300
Mar 25, 202529.0029.3526.9127.1727.1710,464,600
Mar 24, 202527.7729.5427.6529.1929.1910,013,800
Mar 21, 202525.8127.0025.5426.9826.986,922,700
Mar 20, 202527.0028.3825.9526.1726.179,921,200
Mar 19, 202526.1028.2025.9727.5827.5810,194,400
Mar 18, 202527.7728.0125.6225.6725.679,837,800
Mar 17, 202528.9929.1327.1028.2928.298,252,800
Mar 14, 202526.9128.8126.8528.7528.7510,634,600
Mar 13, 202527.9828.5026.0326.1726.179,164,500
Mar 12, 202526.5628.5025.7028.4028.4019,285,900
Mar 11, 202526.5026.7324.3625.4525.4512,588,700
Mar 10, 202527.3527.5824.8626.2126.2115,940,200
Mar 7, 202526.9328.3526.2027.9927.9911,067,900
Mar 6, 202527.7728.4726.2526.8026.8017,638,100
Mar 5, 202530.9631.1829.3230.1730.1712,909,200
Mar 4, 202527.5030.9226.2129.6129.6118,510,300
Mar 3, 202532.8133.1827.5828.1028.1018,060,700
Feb 28, 202530.8733.5730.2532.4932.4911,659,600
Feb 27, 202537.6938.0531.7132.0532.0516,716,300
Feb 26, 202535.9837.9235.1335.9835.9812,278,900
Feb 25, 202535.2036.4832.7334.2134.2114,779,000
Feb 24, 202537.9038.1834.0336.2236.2221,806,800
Feb 21, 202545.4845.8039.5039.8339.8322,147,000
Feb 20, 202540.0448.6338.5046.2546.2536,538,300
Feb 19, 202547.2047.9344.5044.8344.8318,331,300
Feb 18, 202547.2750.8746.7448.0748.0728,138,400
Feb 14, 202545.0047.6841.6544.4944.4935,111,400
Feb 13, 202540.1941.8338.6841.7041.708,181,300
Feb 12, 202539.6640.6338.9239.3039.309,121,600
Feb 11, 202540.1142.4439.9641.4241.429,458,500
Feb 10, 202538.8141.3038.7040.9740.9712,583,300
Feb 7, 202535.3439.5034.9138.1338.1317,526,600
Feb 6, 202534.0034.8632.6334.5534.558,747,400
Feb 5, 202534.8035.5133.5733.9333.936,639,300
Feb 4, 202534.1034.9733.0134.5034.507,675,000
Feb 3, 202529.9734.1329.6033.3133.3111,380,000
Jan 31, 202532.4134.5931.9232.6632.6611,648,100
Jan 30, 202531.2033.4030.6631.8031.8011,796,600
Jan 29, 202529.5531.3428.9629.7329.7312,971,500
Jan 28, 202528.2030.2426.7030.0930.0922,143,800
Jan 27, 202533.5033.5924.4126.0826.0844,540,500
Jan 24, 202539.3743.6639.2541.6941.6914,055,900
Jan 23, 202538.3740.0437.6238.6438.647,608,900
Jan 22, 202538.4040.9637.9039.5239.5210,290,100
Jan 21, 202536.1437.8034.6037.6037.606,532,200
Jan 17, 202538.3538.3935.6136.0436.044,959,400
Jan 16, 202537.1038.4735.8037.5937.595,614,900
Jan 15, 202537.5339.3835.5837.0237.0210,053,300
Jan 14, 202535.2737.3334.7336.8936.8910,025,500
Jan 13, 202532.2636.0031.1035.7235.7211,185,500
Jan 10, 202529.9033.9829.0133.1833.187,197,800
Jan 8, 202531.3531.7429.5830.7430.744,187,100
Jan 7, 202532.3734.1030.5831.5431.548,432,300
Jan 6, 202531.9633.1830.7031.2231.225,761,500
Jan 3, 202530.5231.5429.1031.1831.184,399,800
Jan 2, 202528.1330.5828.1330.5130.516,758,900
Dec 31, 202427.3928.6826.7927.7027.703,810,400
Dec 30, 202426.9527.2025.9026.9226.923,108,400
Dec 27, 202427.9428.0025.5327.3127.315,407,500
Dec 26, 202428.3029.3927.3228.0628.063,020,800
Dec 24, 202428.7728.9627.3728.2528.252,971,700
Dec 23, 202427.0428.7425.7728.6428.645,599,000
Dec 20, 202426.4928.7626.0026.7126.715,560,000
Dec 19, 202427.7428.1625.9827.0527.056,797,700
Dec 18, 202428.9430.0026.9927.0927.098,765,100
Dec 17, 202433.0033.0029.1429.3429.347,593,500
Dec 16, 202430.7834.4330.4933.4033.407,562,000
Dec 13, 202431.6331.7029.9530.7530.757,228,800
Dec 12, 202432.3633.0031.1231.3331.335,684,700
Dec 11, 202434.4034.9531.9532.7832.786,029,900
Dec 10, 202432.7135.2531.5333.7033.709,979,100
Dec 9, 202438.5738.6931.5331.9631.9616,659,000
Dec 6, 202431.9836.8431.7536.7736.7714,708,300
Dec 5, 202433.9434.6030.5431.1631.1610,374,700
Dec 4, 202430.5033.1530.0832.3132.3124,007,700
Dec 3, 202425.8030.0025.4329.3329.3322,322,100
Dec 2, 202426.1227.9024.7625.7525.7517,142,200
Nov 29, 202422.0022.9221.2521.9921.992,856,200
Nov 27, 202422.0122.8021.0021.4321.432,595,100
Nov 26, 202423.1623.6022.0022.1222.122,444,200
Nov 25, 202424.0026.0023.2523.4923.496,115,800
Nov 22, 202421.5623.8221.5623.4923.494,336,900
Nov 21, 202420.6522.0019.6422.0022.003,639,800
Nov 20, 202420.5320.7519.4620.5820.583,861,700
Nov 19, 202419.1020.8218.6520.6520.654,774,000
Nov 18, 202417.7318.7417.6618.5218.521,782,300
Nov 15, 202418.0018.4117.3917.6017.602,010,600
Nov 14, 202419.0019.0017.5118.0918.092,164,500
Nov 13, 202419.4320.0018.4218.5718.572,088,900
Nov 12, 202420.5020.9319.5019.6019.602,125,500
Nov 11, 202419.8021.3019.1820.9420.942,907,500
Nov 8, 202420.9821.0019.5019.9219.922,355,700
Nov 7, 202419.0820.9019.0820.6820.682,570,100
Nov 6, 202419.9319.9317.5019.3019.304,143,700
Nov 5, 202420.7421.2018.5119.0019.0012,434,700
Nov 4, 202419.6221.7219.2120.7520.754,185,000
Nov 1, 202421.7021.7019.5720.1420.143,981,500
Oct 31, 202422.6022.6020.0021.3821.384,580,400
Oct 30, 202423.0023.1920.7522.0622.0622,991,900
Oct 29, 202422.9024.5022.5023.6523.657,398,100
Oct 28, 202420.0024.2720.0023.7523.7513,233,100
Oct 25, 202417.2719.5817.2719.5719.576,748,200
Oct 24, 202416.8017.7516.7117.6317.637,851,700
Oct 23, 202418.0018.4317.1017.1617.169,849,800
Oct 22, 202419.7920.0017.7618.7318.736,444,000
Oct 21, 202414.2920.3614.0920.0020.0013,616,800

Related Tickers

RDDT Reddit, Inc.
113.23
-0.32%
 
META Meta Platforms, Inc.
640.34
-0.55%
 
GOOG Alphabet Inc.
167.43
+1.23%
 
GOOGL Alphabet Inc.
166.19
+1.36%
 
SPOT Spotify Technology S.A.
656.30
+2.52%
 
PINS Pinterest, Inc.
32.57
+1.02%
 
BIDU Baidu, Inc.
89.34
+0.17%
 
ASST Asset Entities Inc.
6.08
-11.50%
 
SNAP Snap Inc.
8.75
+1.98%
 
RUM Rumble Inc.
10.47
+1.45%