UK Markets close in 5 hrs 46 mins

New York & Company, Inc. (HX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0265-0.0065 (-19.70%)
As of 8:07AM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.02650.02650.02650.02650.02652,000
13 Aug 20200.03300.03300.03300.03300.0330-
12 Aug 20200.03200.03200.03200.03200.0320-
11 Aug 20200.03150.03200.03150.03200.03202,000
10 Aug 20200.03600.03600.03600.03600.0360-
07 Aug 20200.04000.04000.04000.04000.0400-
06 Aug 20200.04400.04400.04400.04400.0440-
05 Aug 20200.05150.05150.05150.05150.0515-
04 Aug 20200.05100.05100.05100.05100.0510-
03 Aug 20200.05350.05350.05350.05350.0535-
31 Jul 20200.05250.05250.05250.05250.0525-
30 Jul 20200.05350.05350.05350.05350.0535-
29 Jul 20200.05300.05300.05300.05300.0530-
28 Jul 20200.05250.05250.05250.05250.0525-
27 Jul 20200.05300.05300.05300.05300.0530-
24 Jul 20200.05700.05700.05050.05050.0505100
23 Jul 20200.05800.05800.05000.05000.0500-
22 Jul 20200.06050.06050.06050.06050.0605-
21 Jul 20200.05800.06000.05800.06000.06001,000
20 Jul 2020------
17 Jul 20200.05700.05700.05700.05700.0570-
16 Jul 20200.06050.06050.06050.06050.0605-
15 Jul 20200.07000.11500.07000.11500.115050,100
14 Jul 20200.08500.09000.08500.09000.09002,500
13 Jul 20200.08100.08100.08100.08100.0810-
10 Jul 20200.06000.06000.06000.06000.0600-
09 Jul 20200.05050.05050.05050.05050.0505-
08 Jul 20200.14000.14000.05200.05400.054027,500
07 Jul 20200.20200.20200.20200.20200.2020-
06 Jul 20200.18100.18700.18000.18700.1870-
03 Jul 20200.18200.18200.18200.18200.1820-
02 Jul 20200.18000.18000.18000.18000.1800-
01 Jul 20200.18000.18000.18000.18000.1800-
30 Jun 20200.18000.18000.18000.18000.1800-
29 Jun 20200.18300.20600.18000.18000.1800500
26 Jun 20200.22200.22200.18000.18100.1810228
25 Jun 20200.19400.20200.19400.20200.2020-
24 Jun 20200.24800.24800.18000.18000.180030,000
23 Jun 20200.22000.26400.22000.26400.2640228
22 Jun 20200.24600.24600.22000.22000.2200-
19 Jun 20200.22800.24400.22800.23200.2320-
18 Jun 20200.23000.23000.23000.23000.2300-
17 Jun 20200.24200.24800.22000.22000.2200-
16 Jun 20200.23400.23400.23400.23400.2340-
15 Jun 20200.22600.22600.22000.22000.2200-
12 Jun 20200.22600.22600.22600.22600.2260-
11 Jun 20200.27000.27000.27000.27000.2700-
10 Jun 20200.30800.33400.30800.33400.334010,000
09 Jun 20200.34200.34800.34200.34800.34801,450
08 Jun 20200.18900.27400.18900.26800.26804,500
05 Jun 20200.16500.24000.16500.24000.240025,809
04 Jun 20200.22200.24800.22000.24800.248013,950
03 Jun 20200.33000.33000.22000.22000.220018,000
02 Jun 20200.34600.34600.33000.33000.3300-
29 May 20200.34600.34600.33000.33000.3300-
28 May 20200.38800.38800.38800.38800.3880-
27 May 20200.37600.40000.37600.40000.400016,000
26 May 20200.32200.32200.32200.32200.3220-
25 May 20200.39800.39800.39800.39800.3980300
22 May 20200.33400.33400.33400.33400.3340-
21 May 20200.30600.30600.30600.30600.3060-
20 May 20200.32400.32800.26000.26000.2600-
19 May 20200.31400.31400.31400.31400.3140-
18 May 20200.29800.29800.27000.27000.2700-
15 May 20200.29000.29000.29000.29000.2900-
14 May 20200.31000.38800.31000.38800.3880244
13 May 20200.29400.40000.29400.40000.40005,000
12 May 20200.19500.19500.19500.19500.1950-
11 May 20200.21600.21600.21400.21400.2140200
08 May 20200.23400.23400.23400.23400.2340-
07 May 20200.38000.38000.38000.38000.3800-
06 May 20200.19600.43600.19000.43600.4360200
05 May 20200.17300.17300.17300.17300.1730-
04 May 20200.16400.16400.16400.16400.1640-
30 Apr 20200.16000.16000.16000.16000.1600-
29 Apr 20200.16000.16000.16000.16000.1600-
28 Apr 20200.15000.16000.14500.16000.1600-
27 Apr 20200.12600.12600.12600.12600.1260-
24 Apr 20200.20000.20000.20000.20000.2000-
23 Apr 20200.11800.11800.11800.11800.1180-
22 Apr 20200.11000.11000.11000.11000.1100-
21 Apr 20200.11600.11600.11600.11600.1160-
20 Apr 20200.15000.32000.15000.32000.32005,000
17 Apr 20200.11000.17200.11000.14300.1430-
16 Apr 20200.09350.11000.09350.11000.1100-
15 Apr 20200.10700.30600.10700.25000.250016,450
14 Apr 20200.06950.08050.06950.08050.080579
09 Apr 20200.06300.06300.06300.06300.0630-
08 Apr 20200.06250.06250.06250.06250.0625-
07 Apr 20200.05500.05500.05500.05500.0550-
06 Apr 20200.03900.25400.03900.06350.063579
03 Apr 20200.17000.17000.17000.17000.1700-
02 Apr 20200.17000.17000.17000.17000.1700-
01 Apr 20200.17000.17000.17000.17000.1700-
31 Mar 20200.17000.17000.17000.17000.1700-
30 Mar 20200.17000.17000.17000.17000.1700-
27 Mar 20200.17000.17000.17000.17000.1700-
26 Mar 20200.17000.17000.17000.17000.1700-
25 Mar 20200.17000.17000.17000.17000.1700-
24 Mar 20200.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more