PAR, ALCOX End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALCOX: NicOx S.A.

19 Aug 2025

LAST: 0.4560	CHANGE: 0.02	OPEN: 0.4760	HIGH: 0.4965	ASK: 0.0000	VOLUME: 725K
LAST: 0.4560	CHG(%): 5.00	PREV: 0.4800	LOW: 0.4560	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.4760	0.4965	0.4560	0.4560	725K
18 Aug 25	0.5020	0.5050	0.4800	0.4800	488.9K
15 Aug 25	0.4820	0.5250	0.4805	0.4850	665.7K
14 Aug 25	0.5200	0.5250	0.4840	0.4900	1.21M
13 Aug 25	0.5500	0.5660	0.5260	0.5280	1.05M
12 Aug 25	0.5460	0.5800	0.5200	0.5300	861.1K
11 Aug 25	0.5380	0.5900	0.5160	0.5500	1.79M
08 Aug 25	0.6310	0.6400	0.5120	0.5290	4.68M
05 Aug 25	0.4490	0.4670	0.4205	0.4600	4.06M
04 Aug 25	0.3400	0.4180	0.3365	0.3800	2.62M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.49
MA20:	0.42
MA50:	0.31
MA200:	0.28
STO9:	29.59
RSI14:	61.40
WPR14:	-42.34
MTM14:	0.08
ROC14:	0.22
Week High:	0.58
Week Low:	0.46
Month High:	0.64
Month Low:	0.29
Volatility:	32.40