Dark

NSU
Audi AG
stock NYSEAMERICAN

Inactive

Mar 7, 2019

4.44USD-0.225%(-0.01)26,422

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-07	4.46	4.4699	4.4400	4.44	-0.225%	26,422	0.000%
2019-03-06	4.47	4.4700	4.4500	4.45	-1.111%	45,748	-0.225%
2019-03-05	4.49	4.5000	4.4800	4.50	0.000%	27,225	-1.333%
2019-03-04	4.50	4.5017	4.4900	4.50	-0.222%	24,303	-1.333%
2019-03-01	4.54	4.5400	4.5000	4.51	-0.879%	31,181	-1.552%
2019-02-28	4.56	4.5600	4.5400	4.55	0.000%	22,835	-2.418%
2019-02-27	4.55	4.5600	4.5500	4.55	0.000%	30,863	-2.418%
2019-02-26	4.53	4.5510	4.5215	4.55	+0.220%	32,745	-2.418%
2019-02-25	4.54	4.5543	4.5350	4.54	-0.656%	31,423	-2.203%
2019-02-22	4.51	4.5700	4.5000	4.57	+0.883%	59,748	-2.845%
2019-02-21	4.53	4.5500	4.5200	4.53	-0.220%	43,896	-1.987%
2019-02-20	4.53	4.5500	4.5300	4.54	+0.442%	12,115	-2.203%
2019-02-19	4.50	4.5400	4.5000	4.52	+0.222%	36,148	-1.770%
2019-02-15	4.50	4.5200	4.5000	4.51	+0.222%	14,114	-1.552%
2019-02-14	4.50	4.5050	4.4900	4.50	-0.222%	6,593	-1.333%
2019-02-13	4.55	4.5500	4.5100	4.51	-0.221%	26,920	-1.552%
2019-02-12	4.51	4.5300	4.5100	4.52	+0.444%	26,999	-1.770%
2019-02-11	4.51	4.5100	4.5000	4.50	-0.442%	18,019	-1.333%
2019-02-08	4.50	4.5300	4.5000	4.52	+0.668%	111,139	-1.770%
2019-02-07	4.50	4.5100	4.4900	4.49	-1.101%	27,411	-1.114%
2019-02-06	4.53	4.5400	4.5200	4.54	-0.220%	37,609	-2.203%
2019-02-05	4.56	4.5600	4.5400	4.55	-0.438%	31,612	-2.418%
2019-02-04	4.54	4.5700	4.5400	4.57	-0.218%	53,905	-2.845%
2019-02-01	4.55	4.5800	4.5500	4.58	+0.439%	134,142	-3.057%
2019-01-31	4.55	4.5700	4.5400	4.56	+0.220%	220,518	-2.632%
2019-01-30	4.51	4.5600	4.5100	4.55	+0.887%	228,381	-2.418%
2019-01-29	4.50	4.5100	4.4900	4.51	0.000%	77,351	-1.552%
2019-01-28	4.50	4.5100	4.4900	4.51	0.000%	26,953	-1.552%
2019-01-25	4.50	4.5200	4.4700	4.51	+0.445%	46,757	-1.552%
2019-01-24	4.48	4.4900	4.4600	4.49	+0.223%	228,554	-1.114%
2019-01-23	4.49	4.4900	4.4634	4.48	0.000%	77,012	-0.893%
2019-01-22	4.49	4.4900	4.4700	4.48	-0.885%	62,386	-0.893%
2019-01-18	4.50	4.5200	4.4600	4.52	0.000%	84,127	-1.770%
2019-01-17	4.51	4.5200	4.4901	4.52	-0.221%	55,471	-1.770%
2019-01-16	4.53	4.5300	4.5100	4.53	+0.221%	31,194	-1.987%
2019-01-15	4.51	4.5200	4.4904	4.52	+0.222%	205,730	-1.770%
2019-01-14	4.50	4.5200	4.4900	4.51	-0.661%	79,711	-1.552%
2019-01-11	4.51	4.5400	4.5100	4.54	+0.221%	140,971	-2.203%
2019-01-10	4.51	4.5400	4.4000	4.53	+2.721%	129,542	-1.987%
2019-01-09	4.52	4.5500	4.4100	4.41	-2.000%	141,596	+0.680%
2019-01-08	4.50	4.5200	4.4800	4.50	-0.222%	218,687	-1.333%
2019-01-07	4.47	4.5200	4.4700	4.51	+0.670%	281,978	-1.552%
2019-01-04	4.45	4.4800	4.4500	4.48	+0.901%	208,731	-0.893%
2019-01-03	4.42	4.4500	4.4200	4.44	+0.680%	373,029	0.000%
2019-01-02	4.38	4.4164	4.3800	4.41	+0.685%	279,704	+0.680%
2018-12-31	4.38	4.4000	4.3800	4.38	+0.690%	100,134	+1.370%
2018-12-28	4.33	4.3900	4.3300	4.35	-0.685%	131,186	+2.069%
2018-12-27	4.34	4.3800	4.2400	4.38	+1.389%	140,636	+1.370%
2018-12-26	4.36	4.3750	4.2136	4.32	-0.690%	300,851	+2.778%
2018-12-24	4.38	4.3900	4.3500	4.35	-0.685%	162,010	+2.069%
2018-12-21	4.40	4.4200	4.3700	4.38	-0.455%	1,031,653	+1.370%
2018-12-20	4.40	4.4350	4.4000	4.40	+0.228%	364,175	+0.909%
2018-12-19	4.38	4.4250	4.3600	4.39	0.000%	326,851	+1.139%
2018-12-18	4.42	4.4400	4.3600	4.39	-0.679%	317,689	+1.139%
2018-12-17	4.37	4.4500	4.3700	4.42	+0.913%	399,391	+0.452%
2018-12-14	4.45	4.4600	4.2800	4.38	-2.013%	1,802,521	+1.370%
2018-12-13	4.45	4.4700	4.3400	4.47	+2.995%	233,402	-0.671%
2018-12-12	4.45	4.4800	4.3400	4.34	-2.472%	255,632	+2.304%
2018-12-11	4.46	4.4600	4.4400	4.45	+0.225%	271,788	-0.225%
2018-12-10	4.48	4.4800	4.4400	4.44	-0.893%	199,454	0.000%
2018-12-07	4.47	4.5000	4.4700	4.48	+0.674%	421,972	-0.893%
2018-12-06	4.44	4.5100	4.4350	4.45	-1.111%	308,539	-0.225%
2018-12-04	4.50	4.5200	4.4900	4.50	0.000%	243,092	-1.333%
2018-12-03	4.49	4.5300	4.4900	4.50	+0.446%	539,598	-1.333%
2018-11-30	4.49	4.5000	4.3600	4.48	-0.223%	546,000	-0.893%
2018-11-29	4.49	4.5100	4.4900	4.49	-0.222%	229,297	-1.114%
2018-11-28	4.47	4.5400	4.4600	4.50	+0.446%	450,854	-1.333%
2018-11-27	4.50	4.5300	4.4650	4.48	-0.223%	197,754	-0.893%
2018-11-26	4.50	4.5200	4.4900	4.49	-0.222%	513,676	-1.114%
2018-11-23	4.49	4.5200	4.4900	4.50	-0.222%	271,633	-1.333%
2018-11-21	4.50	4.5100	4.4800	4.51	+0.670%	534,006	-1.552%
2018-11-20	4.49	4.5200	4.4700	4.48	+0.448%	1,972,812	-0.893%
2018-11-19	4.44	4.4800	4.4400	4.46	0.000%	189,931	-0.448%
2018-11-16	4.46	4.4900	4.4600	4.46	0.000%	291,481	-0.448%
2018-11-15	4.44	4.4700	4.4400	4.46	+0.450%	384,852	-0.448%
2018-11-14	4.42	4.4700	4.4200	4.44	+0.226%	287,607	0.000%
2018-11-13	4.43	4.4500	4.4100	4.43	0.000%	327,496	+0.226%
2018-11-12	4.45	4.4700	4.4300	4.43	-1.116%	196,456	+0.226%
2018-11-09	4.44	4.4800	4.3400	4.48	+0.448%	364,322	-0.893%
2018-11-08	4.46	4.4900	4.4200	4.46	-0.224%	288,797	-0.448%
2018-11-07	4.45	4.4800	4.4500	4.47	+0.676%	282,071	-0.671%
2018-11-06	4.46	4.4700	4.4000	4.44	-0.671%	170,027	0.000%
2018-11-05	4.48	4.4900	4.4600	4.47	-0.223%	173,187	-0.671%
2018-11-02	4.48	4.4800	4.4200	4.48	+0.224%	335,309	-0.893%
2018-11-01	4.45	4.5000	4.4500	4.47	+0.676%	560,625	-0.671%
2018-10-31	4.43	4.4600	4.4000	4.44	0.000%	534,870	0.000%
2018-10-30	4.41	4.4500	4.4100	4.44	+0.452%	336,539	0.000%
2018-10-29	4.44	4.4527	4.4100	4.42	-0.674%	427,849	+0.452%
2018-10-26	4.42	4.4700	4.3900	4.45	+0.451%	317,228	-0.225%
2018-10-25	4.45	4.4700	4.4300	4.43	-0.895%	362,128	+0.226%
2018-10-24	4.39	4.4800	4.3900	4.47	+2.055%	961,823	-0.671%
2018-10-23	4.36	4.4100	4.3400	4.38	+0.690%	408,757	+1.370%
2018-10-22	4.40	4.4100	4.3500	4.35	-1.136%	381,904	+2.069%
2018-10-19	4.39	4.4200	4.3800	4.40	+0.228%	337,398	+0.909%
2018-10-18	4.40	4.4200	4.3700	4.39	-0.454%	298,496	+1.139%
2018-10-17	4.41	4.4450	4.3700	4.41	+0.456%	318,093	+0.680%
2018-10-16	4.39	4.4200	4.3800	4.39	0.000%	288,977	+1.139%
2018-10-15	4.43	4.4300	4.3650	4.39	-0.454%	394,804	+1.139%
2018-10-12	4.42	4.4300	4.3850	4.41	0.000%	503,586	+0.680%
2018-10-11	4.38	4.4200	4.3800	4.41	+0.456%	427,027	+0.680%
2018-10-10	4.43	4.4500	4.3900	4.39	-1.126%	469,063	+1.139%
2018-10-09	4.42	4.4600	4.4200	4.44	+0.452%	301,151	0.000%
2018-10-08	4.45	4.4500	4.4100	4.42	-1.119%	478,578	+0.452%
2018-10-05	4.47	4.4900	4.4600	4.47	-0.223%	381,247	-0.671%
2018-10-04	4.47	4.5000	4.4700	4.48	0.000%	407,824	-0.893%
2018-10-03	4.52	4.5200	4.4700	4.48	-0.444%	403,644	-0.893%
2018-10-02	4.50	4.5300	4.4950	4.50	0.000%	415,867	-1.333%
2018-10-01	4.45	4.5200	4.4500	4.50	+1.580%	1,006,841	-1.333%
2018-09-28	4.43	4.4800	4.4201	4.43	0.000%	2,397,927	+0.226%
2018-09-27	4.43	4.4400	4.3900	4.43	0.000%	316,141	+0.226%
2018-09-26	4.44	4.4600	4.4100	4.43	-0.895%	2,310,577	+0.226%
2018-09-25	4.45	4.4700	4.4100	4.47	+0.449%	567,491	-0.671%
2018-09-24	4.45	4.4700	4.4500	4.45	-0.224%	401,326	-0.225%
2018-09-21	4.46	4.5000	4.4600	4.46	-0.446%	1,279,291	-0.448%
2018-09-20	4.46	4.4800	4.4500	4.48	+0.448%	1,455,850	-0.893%
2018-09-19	4.43	4.4900	4.4300	4.46	0.000%	1,385,912	-0.448%
2018-09-18	4.45	4.4800	4.4500	4.46	0.000%	1,399,063	-0.448%
2018-09-17	4.44	4.4800	4.4400	4.46	+0.225%	869,762	-0.448%
2018-09-14	4.44	4.4500	4.4300	4.45	+0.225%	1,245,979	-0.225%
2018-09-13	4.45	4.4500	4.4200	4.44	-0.225%	1,022,696	0.000%
2018-09-12	4.42	4.4600	4.4100	4.45	+0.679%	2,147,160	-0.225%
2018-09-11	4.40	4.4300	4.3950	4.42	+0.227%	2,275,270	+0.452%
2018-09-10	4.40	4.4200	4.3900	4.41	+0.227%	1,528,563	+0.680%
2018-09-07	4.41	4.4400	4.3900	4.40	-0.452%	5,605,410	+0.909%
2018-09-06	4.39	4.4500	4.3900	4.42	+0.227%	6,252,095	+0.452%
2018-09-05	4.37	4.4100	4.3700	4.41	+17.914%	13,862,165	+0.680%
2018-09-04	3.71	3.7600	3.7100	3.74	-1.058%	1,413,967	+18.717%
2018-08-31	3.74	3.8400	3.7311	3.78	+0.532%	570,495	+17.460%
2018-08-30	3.76	3.7700	3.7150	3.76	+0.267%	296,161	+18.085%
2018-08-29	3.70	3.7600	3.7000	3.75	+0.806%	326,249	+18.400%
2018-08-28	3.69	3.7600	3.6900	3.72	+0.541%	277,507	+19.355%
2018-08-27	3.69	3.7400	3.6900	3.70	-0.270%	321,606	+20.000%
2018-08-24	3.65	3.7100	3.6500	3.71	+1.923%	295,055	+19.677%
2018-08-23	3.65	3.6900	3.6400	3.64	-1.087%	342,566	+21.978%
2018-08-22	3.66	3.7000	3.6500	3.68	+0.546%	249,135	+20.652%
2018-08-21	3.66	3.7000	3.6300	3.66	0.000%	432,971	+21.311%
2018-08-20	3.67	3.6800	3.6500	3.66	-0.543%	413,214	+21.311%
2018-08-17	3.69	3.7000	3.6400	3.68	+0.546%	1,096,155	+20.652%
2018-08-16	3.68	3.7100	3.6400	3.66	-0.543%	725,554	+21.311%
2018-08-15	3.75	3.7500	3.6200	3.68	-2.646%	1,159,000	+20.652%
2018-08-14	3.74	3.7900	3.7400	3.78	+0.800%	462,605	+17.460%
2018-08-13	3.79	3.8000	3.7200	3.75	0.000%	524,254	+18.400%
2018-08-10	3.78	3.7800	3.7200	3.75	-0.531%	687,331	+18.400%
2018-08-09	3.75	3.8900	3.7250	3.77	0.000%	1,343,012	+17.772%
2018-08-08	3.73	3.7800	3.7000	3.77	+0.802%	753,640	+17.772%
2018-08-07	3.66	3.7800	3.6600	3.74	+2.466%	670,961	+18.717%
2018-08-06	3.63	3.6500	3.5550	3.65	-0.545%	781,131	+21.644%
2018-08-03	3.64	3.7000	3.6400	3.67	0.000%	651,369	+20.981%
2018-08-02	3.67	3.6900	3.6550	3.67	-0.542%	870,974	+20.981%
2018-08-01	3.72	3.7200	3.6800	3.69	-0.806%	489,633	+20.325%
2018-07-31	3.66	3.7500	3.6440	3.72	+1.918%	655,867	+19.355%
2018-07-30	3.66	3.7100	3.6500	3.65	-1.617%	642,753	+21.644%
2018-07-27	3.71	3.7500	3.6516	3.71	0.000%	1,553,615	+19.677%
2018-07-26	3.64	3.7100	3.6300	3.71	+2.204%	945,100	+19.677%
2018-07-25	3.61	3.7400	3.6100	3.63	0.000%	992,106	+22.314%
2018-07-24	3.55	3.6500	3.5500	3.63	+2.254%	819,206	+22.314%
2018-07-23	3.56	3.5900	3.5450	3.55	-0.281%	505,658	+25.070%
2018-07-20	3.54	3.6200	3.5400	3.56	+0.282%	1,545,056	+24.719%
2018-07-19	3.54	3.6000	3.5300	3.55	-0.838%	1,085,623	+25.070%
2018-07-18	3.55	3.6200	3.5500	3.58	+0.280%	1,094,504	+24.022%
2018-07-17	3.61	3.7000	3.5700	3.57	+11.215%	5,094,279	+24.370%
2018-07-16	3.25	3.2800	3.1900	3.21	-1.534%	325,938	+38.318%
2018-07-13	3.24	3.3200	3.2300	3.26	+0.308%	218,443	+36.196%
2018-07-12	3.25	3.2900	3.2400	3.25	0.000%	179,012	+36.615%
2018-07-11	3.28	3.3200	3.2250	3.25	-2.108%	377,563	+36.615%
2018-07-10	3.30	3.3300	3.2300	3.32	+0.302%	172,106	+33.735%
2018-07-09	3.34	3.3500	3.2900	3.31	-0.601%	237,417	+34.139%
2018-07-06	3.33	3.3300	3.3000	3.33	+0.301%	173,831	+33.333%
2018-07-05	3.37	3.3700	3.2900	3.32	-1.775%	345,657	+33.735%
2018-07-03	3.44	3.4600	3.3600	3.38	-0.295%	165,671	+31.361%
2018-07-02	3.43	3.4700	3.3800	3.39	-2.305%	225,069	+30.973%
2018-06-29	3.26	3.5000	3.2600	3.47	+7.764%	871,507	+27.954%
2018-06-28	3.24	3.2700	3.2000	3.22	-0.923%	426,861	+37.888%
2018-06-27	3.26	3.2900	3.2100	3.25	+0.309%	398,137	+36.615%
2018-06-26	3.23	3.2900	3.2100	3.24	0.000%	469,539	+37.037%
2018-06-25	3.33	3.3300	3.2200	3.24	-2.410%	370,038	+37.037%
2018-06-22	3.27	3.3250	3.2600	3.32	+1.840%	358,262	+33.735%
2018-06-21	3.22	3.2800	3.2100	3.26	+0.617%	327,780	+36.196%
2018-06-20	3.25	3.2700	3.2000	3.24	+0.310%	218,032	+37.037%
2018-06-19	3.25	3.2900	3.1900	3.23	-2.121%	469,571	+37.461%
2018-06-18	3.25	3.3899	3.2500	3.30	+0.304%	380,857	+34.545%
2018-06-15	3.34	3.3400	3.2500	3.29	-2.374%	304,463	+34.954%
2018-06-14	3.35	3.4400	3.3200	3.37	+1.201%	357,548	+31.751%
2018-06-13	3.32	3.3600	3.3200	3.33	0.000%	208,074	+33.333%
2018-06-12	3.33	3.3600	3.2900	3.33	-0.893%	280,194	+33.333%
2018-06-11	3.45	3.4500	3.3450	3.36	-2.326%	331,296	+32.143%
2018-06-08	3.33	3.4500	3.3150	3.44	+2.687%	650,824	+29.070%
2018-06-07	3.35	3.3900	3.3000	3.35	-0.593%	435,408	+32.537%
2018-06-06	3.33	3.3700	3.2848	3.37	+2.432%	299,882	+31.751%
2018-06-05	3.27	3.3500	3.2700	3.29	-0.604%	268,622	+34.954%
2018-06-04	3.30	3.4000	3.2400	3.31	+2.477%	810,442	+34.139%
2018-06-01	3.20	3.3200	3.1400	3.23	+1.572%	578,083	+37.461%
2018-05-31	3.21	3.2400	3.1300	3.18	-1.852%	591,676	+39.623%
2018-05-30	3.06	3.3400	3.0600	3.24	+1.567%	913,041	+37.037%
2018-05-29	3.36	3.3900	3.1700	3.19	-4.776%	1,166,324	+39.185%
2018-05-25	3.41	3.4100	3.3300	3.35	-2.616%	392,760	+32.537%
2018-05-24	3.49	3.4900	3.4000	3.44	-1.149%	339,462	+29.070%
2018-05-23	3.49	3.5000	3.4300	3.48	-0.571%	422,590	+27.586%
2018-05-22	3.43	3.5200	3.4300	3.50	+1.449%	799,883	+26.857%
2018-05-21	3.46	3.4900	3.3883	3.45	0.000%	399,471	+28.696%
2018-05-18	3.46	3.4700	3.3350	3.45	+0.291%	1,315,396	+28.696%
2018-05-17	3.50	3.5200	3.4050	3.44	-1.149%	553,897	+29.070%
2018-05-16	3.42	3.5200	3.4200	3.48	+1.754%	505,209	+27.586%
2018-05-15	3.36	3.4700	3.3500	3.42	-1.441%	692,273	+29.825%
2018-05-14	3.55	3.5500	3.4400	3.47	-2.254%	1,088,808	+27.954%
2018-05-11	3.75	3.7500	3.5300	3.55	-5.585%	1,593,199	+25.070%
2018-05-10	3.60	3.8600	3.5800	3.76	+4.735%	2,742,897	+18.085%
2018-05-09	3.36	3.6000	3.3600	3.59	+4.360%	1,794,532	+23.677%
2018-05-08	3.39	3.6500	3.3500	3.44	+15.825%	4,708,191	+29.070%
2018-05-07	2.97	3.0200	2.9400	2.97	+0.678%	568,416	+49.495%
2018-05-04	2.73	2.9800	2.7200	2.95	+8.456%	1,376,478	+50.508%
2018-05-03	2.68	2.7400	2.6500	2.72	+1.873%	287,809	+63.235%
2018-05-02	2.70	2.7700	2.6610	2.67	0.000%	611,395	+66.292%
2018-05-01	2.80	2.8000	2.6700	2.67	-3.957%	495,663	+66.292%
2018-04-30	2.80	2.8000	2.7150	2.78	+1.091%	528,337	+59.712%
2018-04-27	2.72	2.8400	2.6900	2.75	+3.383%	974,906	+61.455%
2018-04-26	2.70	2.7100	2.6400	2.66	-0.746%	559,386	+66.917%
2018-04-25	2.67	2.7400	2.6400	2.68	+0.752%	374,499	+65.672%
2018-04-24	2.68	2.6900	2.6500	2.66	-0.375%	241,171	+66.917%
2018-04-23	2.67	2.6900	2.6100	2.67	-0.743%	376,460	+66.292%
2018-04-20	2.69	2.7500	2.6500	2.69	-0.738%	379,342	+65.056%
2018-04-19	2.75	2.7600	2.6600	2.71	-1.455%	547,239	+63.838%
2018-04-18	2.79	2.8500	2.7500	2.75	+0.365%	796,901	+61.455%
2018-04-17	2.70	2.7500	2.6450	2.74	+2.239%	794,130	+62.044%
2018-04-16	2.67	2.6800	2.6100	2.68	+1.901%	720,788	+65.672%
2018-04-13	2.63	2.6500	2.6000	2.63	-0.379%	520,895	+68.821%
2018-04-12	2.60	2.6650	2.5400	2.64	+3.125%	1,221,361	+68.182%
2018-04-11	2.57	2.6100	2.5500	2.56	+0.392%	515,995	+73.438%
2018-04-10	2.50	2.5900	2.4800	2.55	+3.239%	1,265,226	+74.118%
2018-04-09	2.41	2.4900	2.4100	2.47	+1.646%	365,148	+79.757%
2018-04-06	2.44	2.4700	2.4000	2.43	-0.816%	479,944	+82.716%
2018-04-05	2.35	2.4600	2.3500	2.45	+2.083%	281,958	+81.224%
2018-04-04	2.43	2.4300	2.3700	2.40	-2.041%	415,062	+85.000%
2018-04-03	2.41	2.4600	2.4100	2.45	+0.410%	441,224	+81.224%
2018-04-02	2.39	2.4500	2.3800	2.44	+2.521%	978,620	+81.967%
2018-03-29	2.26	2.4000	2.2600	2.38	+5.310%	928,463	+86.555%
2018-03-28	2.33	2.3500	2.2500	2.26	-3.004%	453,056	+96.460%
2018-03-27	2.29	2.4200	2.2900	2.33	+1.304%	863,427	+90.558%
2018-03-26	2.25	2.3150	2.2500	2.30	+2.222%	472,869	+93.043%
2018-03-23	2.30	2.3300	2.2500	2.25	-1.316%	707,349	+97.333%
2018-03-22	2.37	2.4002	2.2750	2.28	-5.000%	669,085	+94.737%
2018-03-21	2.33	2.4200	2.3300	2.40	+3.448%	644,553	+85.000%
2018-03-20	2.29	2.3500	2.2900	2.32	-0.429%	776,511	+91.379%
2018-03-19	2.34	2.3500	2.2600	2.33	-1.271%	391,154	+90.558%
2018-03-16	2.35	2.3700	2.3400	2.36	+1.288%	401,543	+88.136%
2018-03-15	2.37	2.3700	2.3100	2.33	-2.917%	472,117	+90.558%
2018-03-14	2.39	2.4075	2.3550	2.40	+0.840%	440,338	+85.000%
2018-03-13	2.37	2.4300	2.3550	2.38	0.000%	613,201	+86.555%
2018-03-12	2.35	2.3900	2.3400	2.38	+1.277%	413,092	+86.555%
2018-03-09	2.29	2.3700	2.2800	2.35	+3.524%	711,956	+88.936%
2018-03-08	2.29	2.2900	2.2300	2.27	+0.442%	429,872	+95.595%
2018-03-07	2.22	2.2800	2.2200	2.26	+1.802%	487,231	+96.460%
2018-03-06	2.31	2.3700	2.1800	2.22	-3.057%	1,489,671	+100.000%
2018-03-05	2.29	2.3300	2.2100	2.29	0.000%	637,499	+93.886%
2018-03-02	2.24	2.3400	2.2000	2.29	+4.091%	1,808,751	+93.886%
2018-03-01	2.17	2.2200	2.1600	2.20	+0.917%	575,331	+101.818%
2018-02-28	2.19	2.2200	2.1700	2.18	-0.457%	640,327	+103.670%
2018-02-27	2.25	2.2900	2.1800	2.19	-3.947%	449,687	+102.740%
2018-02-26	2.17	2.2900	2.1500	2.28	+3.167%	800,387	+94.737%
2018-02-23	2.10	2.2300	2.1000	2.21	+1.376%	1,376,386	+100.905%
2018-02-22	2.19	2.2200	2.1550	2.18	-0.909%	580,549	+103.670%
2018-02-21	2.17	2.2150	2.1650	2.20	+0.917%	529,571	+101.818%
2018-02-20	2.20	2.2000	2.1400	2.18	-1.357%	534,683	+103.670%
2018-02-16	2.25	2.2500	2.1800	2.21	-1.778%	447,982	+100.905%
2018-02-15	2.28	2.2800	2.1600	2.25	-0.881%	867,297	+97.333%
2018-02-14	2.17	2.3000	2.1500	2.27	+5.093%	1,361,079	+95.595%
2018-02-13	2.14	2.2100	2.1400	2.16	+0.465%	515,492	+105.556%
2018-02-12	2.20	2.2300	2.1340	2.15	-0.922%	652,094	+106.512%
2018-02-09	2.12	2.1750	2.0750	2.17	+2.844%	1,120,977	+104.608%
2018-02-08	2.05	2.1600	2.0456	2.11	+1.932%	1,553,390	+110.427%
2018-02-07	2.11	2.1100	2.0300	2.07	-0.957%	781,316	+114.493%
2018-02-06	2.04	2.0950	2.0300	2.09	+1.456%	722,236	+112.440%
2018-02-05	2.03	2.0800	2.0000	2.06	+1.980%	996,056	+115.534%
2018-02-02	2.16	2.1800	2.0100	2.02	-6.047%	1,282,742	+119.802%
2018-02-01	2.06	2.1700	2.0400	2.15	+4.878%	1,533,063	+106.512%
2018-01-31	2.23	2.2500	2.0400	2.05	-8.889%	2,552,903	+116.585%
2018-01-30	2.32	2.3200	2.2100	2.25	-2.597%	791,216	+97.333%
2018-01-29	2.32	2.4000	2.3000	2.31	-2.119%	596,697	+92.208%
2018-01-26	2.35	2.4000	2.3300	2.36	+0.855%	406,676	+88.136%
2018-01-25	2.45	2.4500	2.3350	2.34	-3.306%	903,991	+89.744%
2018-01-24	2.40	2.4500	2.3900	2.42	+2.110%	656,941	+83.471%
2018-01-23	2.35	2.3800	2.3000	2.37	+0.424%	418,586	+87.342%
2018-01-22	2.39	2.3900	2.3300	2.36	-0.422%	529,331	+88.136%
2018-01-19	2.38	2.4000	2.3400	2.37	0.000%	416,861	+87.342%
2018-01-18	2.46	2.4600	2.3600	2.37	-2.869%	518,477	+87.342%
2018-01-17	2.45	2.5000	2.4200	2.44	+1.667%	753,014	+81.967%
2018-01-16	2.40	2.4500	2.3900	2.40	+0.418%	503,789	+85.000%
2018-01-12	2.42	2.4300	2.3800	2.39	-1.646%	489,035	+85.774%
2018-01-11	2.53	2.5400	2.4100	2.43	-3.953%	958,999	+82.716%
2018-01-10	2.45	2.5500	2.4500	2.53	+3.265%	560,889	+75.494%
2018-01-09	2.44	2.4700	2.4200	2.45	0.000%	399,389	+81.224%
2018-01-08	2.47	2.5000	2.4300	2.45	-1.210%	509,834	+81.224%
2018-01-05	2.50	2.5000	2.4600	2.48	-0.402%	513,242	+79.032%
2018-01-04	2.44	2.4900	2.4400	2.49	+1.633%	347,983	+78.313%
2018-01-03	2.44	2.4800	2.4300	2.45	-0.407%	441,366	+81.224%
2018-01-02	2.43	2.4800	2.4200	2.46	+0.820%	1,071,447	+80.488%
2017-12-29	2.46	2.4800	2.4200	2.44	-0.813%	622,047	+81.967%
2017-12-28	2.42	2.4750	2.4200	2.46	+2.075%	568,685	+80.488%
2017-12-27	2.39	2.4500	2.3100	2.41	+2.119%	1,012,525	+84.232%
2017-12-26	2.28	2.3700	2.2700	2.36	+3.509%	461,895	+88.136%
2017-12-22	2.27	2.2850	2.2500	2.28	+0.441%	432,329	+94.737%
2017-12-21	2.28	2.2876	2.2201	2.27	+1.339%	527,829	+95.595%
2017-12-20	2.21	2.2600	2.2100	2.24	+0.901%	525,249	+98.214%
2017-12-19	2.21	2.2800	2.2050	2.22	0.000%	768,345	+100.000%
2017-12-18	2.20	2.2700	2.2000	2.22	+0.909%	567,152	+100.000%
2017-12-15	2.25	2.2900	2.2000	2.20	-2.222%	516,724	+101.818%
2017-12-14	2.25	2.2900	2.2207	2.25	+0.446%	620,000	+97.333%
2017-12-13	2.18	2.2700	2.1800	2.24	+2.283%	789,486	+98.214%
2017-12-12	2.22	2.2600	2.1700	2.19	-0.905%	390,396	+102.740%
2017-12-11	2.16	2.2700	2.1600	2.21	+1.376%	569,201	+100.905%
2017-12-08	2.15	2.2000	2.1500	2.18	+1.395%	378,646	+103.670%
2017-12-07	2.15	2.2000	2.1210	2.15	-1.826%	502,491	+106.512%
2017-12-06	2.18	2.2200	2.1500	2.19	-0.455%	646,645	+102.740%
2017-12-05	2.29	2.3100	2.1850	2.20	-3.509%	1,261,471	+101.818%
2017-12-04	2.34	2.4000	2.2800	2.28	-2.979%	517,643	+94.737%
2017-12-01	2.29	2.3900	2.2500	2.35	+3.070%	953,666	+88.936%
2017-11-30	2.29	2.3000	2.2200	2.28	0.000%	568,247	+94.737%
2017-11-29	2.36	2.3600	2.2600	2.28	-2.146%	574,389	+94.737%
2017-11-28	2.35	2.3800	2.3000	2.33	-1.271%	782,024	+90.558%
2017-11-27	2.42	2.4550	2.3350	2.36	-3.279%	739,495	+88.136%
2017-11-24	2.40	2.4700	2.4000	2.44	+1.667%	340,913	+81.967%
2017-11-22	2.36	2.4100	2.3500	2.40	+1.695%	588,251	+85.000%
2017-11-21	2.28	2.3900	2.2800	2.36	+3.057%	1,066,137	+88.136%
2017-11-20	2.33	2.3300	2.2700	2.29	-1.717%	669,854	+93.886%
2017-11-17	2.32	2.3700	2.3100	2.33	-0.427%	598,892	+90.558%
2017-11-16	2.35	2.4100	2.3300	2.34	-0.426%	468,279	+89.744%
2017-11-15	2.38	2.4100	2.3100	2.35	-1.261%	468,036	+88.936%
2017-11-14	2.43	2.4500	2.3500	2.38	-2.857%	785,136	+86.555%
2017-11-13	2.43	2.5000	2.3950	2.45	+3.376%	1,614,732	+81.224%
2017-11-10	2.37	2.3900	2.3400	2.37	+0.851%	422,608	+87.342%
2017-11-09	2.34	2.3700	2.3100	2.35	0.000%	522,388	+88.936%
2017-11-08	2.31	2.3700	2.3000	2.35	+0.858%	506,249	+88.936%
2017-11-07	2.38	2.3900	2.3000	2.33	-2.917%	1,353,510	+90.558%
2017-11-06	2.43	2.4300	2.3500	2.40	+0.418%	884,878	+85.000%
2017-11-03	2.42	2.4200	2.2800	2.39	+1.702%	1,234,624	+85.774%
2017-11-02	2.41	2.4600	2.3500	2.35	-3.292%	1,051,245	+88.936%
2017-11-01	2.39	2.4500	2.3700	2.43	+2.532%	843,699	+82.716%
2017-10-31	2.42	2.4300	2.3500	2.37	-1.250%	1,313,442	+87.342%
2017-10-30	2.33	2.4900	2.2725	2.40	+4.348%	2,555,164	+85.000%
2017-10-27	2.22	2.3750	2.1700	2.30	+12.745%	3,948,622	+93.043%
2017-10-26	2.05	2.0700	1.9800	2.04	-1.449%	1,288,356	+117.647%
2017-10-25	2.12	2.1400	2.0500	2.07	-3.271%	1,357,633	+114.493%
2017-10-24	2.35	2.3500	2.1100	2.14	-8.547%	2,281,362	+107.477%
2017-10-23	2.30	2.3600	2.3000	2.34	-0.847%	579,017	+89.744%
2017-10-20	2.34	2.3800	2.3311	2.36	0.000%	379,797	+88.136%
2017-10-19	2.36	2.4100	2.3600	2.36	-0.840%	413,835	+88.136%
2017-10-18	2.35	2.3900	2.3300	2.38	+0.847%	632,654	+86.555%
2017-10-17	2.45	2.4500	2.3400	2.36	-3.673%	441,636	+88.136%
2017-10-16	2.41	2.5000	2.4000	2.45	+2.083%	954,146	+81.224%
2017-10-13	2.34	2.4100	2.3400	2.40	+1.266%	566,022	+85.000%
2017-10-12	2.36	2.3850	2.3200	2.37	+0.424%	455,885	+87.342%
2017-10-11	2.38	2.3800	2.3300	2.36	+0.426%	624,366	+88.136%
2017-10-10	2.35	2.3600	2.2700	2.35	+1.732%	762,114	+88.936%
2017-10-09	2.39	2.3900	2.2900	2.31	+0.873%	487,717	+92.208%
2017-10-06	2.34	2.3400	2.2800	2.29	-1.293%	384,584	+93.886%
2017-10-05	2.30	2.3700	2.3000	2.32	+0.870%	575,897	+91.379%
2017-10-04	2.28	2.3000	2.2600	2.30	+1.322%	611,586	+93.043%
2017-10-03	2.22	2.2850	2.2200	2.27	+2.252%	628,886	+95.595%
2017-10-02	2.16	2.2400	2.1500	2.22	+1.835%	625,152	+100.000%
2017-09-29	2.18	2.2000	2.1600	2.18	-0.457%	707,048	+103.670%
2017-09-28	2.11	2.2000	2.1100	2.19	+2.817%	642,418	+102.740%
2017-09-27	2.08	2.1400	2.0800	2.13	+1.429%	539,050	+108.451%
2017-09-26	2.10	2.1200	2.0800	2.10	-0.474%	640,197	+111.429%
2017-09-25	2.15	2.1550	2.1100	2.11	-1.860%	750,391	+110.427%
2017-09-22	2.13	2.1900	2.1300	2.15	-0.463%	805,191	+106.512%
2017-09-21	2.17	2.1800	2.1250	2.16	0.000%	658,612	+105.556%
2017-09-20	2.14	2.2000	2.1300	2.16	+0.465%	736,743	+105.556%
2017-09-19	2.18	2.2150	2.1500	2.15	-2.715%	408,846	+106.512%
2017-09-18	2.18	2.2400	2.1664	2.21	+2.315%	726,181	+100.905%
2017-09-15	2.18	2.1800	2.1300	2.16	+1.408%	510,416	+105.556%

document.getElementById("q87R2V").onerror = function(){this.style.display='none';}; .dark-mode .L6RpvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6RpvG{ color: #333333; background-color: white; border: 2px solid #333333; }NSUAudi AGstock NYSEAMERICAN

NSU
Audi AG
stock NYSEAMERICAN