Nos Sgps SA Stock Price History, ZONMY Historical Prices

Add to My Stocks
$6.37 $0.2 (3.04%) ZONMY stock closing price Aug 19, 2016 (Closing)

Nos Sgps SA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Nos Sgps SA price to earnings ratio data. The stock price was at a 5 year high of $8.59 on Jul 29, 2015 as seen from Nos Sgps SA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-19 6.4 6.4 6.37 6.37 536 - -
2016-08-18 0 0 0 6.57 71 - -
2016-08-17 0 0 0 6.57 0 - -
2016-08-16 0 0 0 6.57 0 - -
2016-08-15 0 0 0 6.57 0 - -
2016-08-12 0 0 0 6.57 0 - -
2016-08-11 0 0 0 6.57 0 - -
2016-08-10 0 0 0 6.57 142 - -
2016-08-09 0 0 0 6.57 0 - -
2016-08-08 6.54 6.57 6.54 6.57 1,561 - -
2016-08-05 6.59 6.59 6.59 6.59 1,667 - -
2016-08-04 0 0 0 6.37 99 - -
2016-08-03 6.35 6.37 6.35 6.37 248 - -
2016-08-02 6.52 6.52 6.52 6.52 788 - -
2016-08-01 6.63 6.63 6.63 6.63 179 - -
2016-07-29 0 0 0 6.62 0 - -
2016-07-28 6.62 6.62 6.62 6.62 1,584 - -
2016-07-27 6.58 6.58 6.58 6.58 215 - -
2016-07-26 0 0 0 6 70 - -
2016-07-25 0 0 0 6 6 - -
2016-07-22 0 0 0 6 0 - -
2016-07-21 0 0 0 6 0 - -
2016-07-20 6 6 6 6 215 - -
2016-07-19 0 0 0 6.18 0 - -
2016-07-18 0 0 0 6.18 0 - -
2016-07-15 0 0 0 6.18 0 - -
2016-07-14 0 0 0 6.18 0 - -
2016-07-13 0 0 0 6.18 0 - -
2016-07-12 6.18 6.18 6.18 6.18 183 - -
2016-07-11 0 0 0 6.05 70 - -
2016-07-08 0 0 0 6.05 39 - -
2016-07-07 0 0 0 6.05 0 - -
2016-07-06 0 0 0 6.05 0 - -
2016-07-05 0 0 0 6.05 0 - -
2016-07-04 0 0 0 6.05 0 - -
2016-07-01 6.05 6.05 6.05 6.05 114 - -
2016-06-30 0 0 0 6.7 79 - -
2016-06-29 0 0 0 6.7 71 - -
2016-06-28 0 0 0 6.7 0 - -
2016-06-27 0 0 0 6.7 0 - -
2016-06-24 0 0 0 6.7 0 - -
2016-06-23 6.69 6.7 6.69 6.7 848 - -
2016-06-22 0 0 0 6.5 86 - -
2016-06-21 6.5 6.5 6.5 6.5 425 - -
2016-06-20 6.71 6.71 6.56 6.56 422 - -
2016-06-17 0 0 0 6.47 130 - -
2016-06-16 6.47 6.47 6.47 6.47 589 - -
2016-06-15 0 0 0 6.96 0 - -
2016-06-14 0 0 0 6.96 4 - -
2016-06-13 0 0 0 6.96 99 - -
2016-06-10 0 0 0 6.96 9 - -
2016-06-09 6.96 6.96 6.96 6.96 167 - -
2016-06-08 7.07 7.07 7.07 7.07 1,378 - -
2016-06-07 0 0 0 7.1 90 - -
2016-06-06 0 0 0 7.1 0 - -
2016-06-03 0 0 0 7.1 63 - -
2016-06-02 0 0 0 7.1 86 - -
2016-06-01 0 0 0 7.1 0 - -
2016-05-31 0 0 0 7.1 32 - -
2016-05-30 0 0 0 7.1 0 - -
2016-05-27 7.1 7.1 7.1 7.1 140 - -
2016-05-26 0 0 0 6.96 66 - -
2016-05-25 0 0 0 6.96 59 - -
2016-05-24 0 0 0 6.96 18 - -
2016-05-23 0 0 0 6.96 0 - -
2016-05-20 0 0 0 6.96 0 - -
2016-05-19 0 0 0 6.96 36 - -
2016-05-18 0 0 0 6.96 19 - -
2016-05-17 0 0 0 6.96 0 - -
2016-05-16 0 0 0 6.96 0 - -
2016-05-13 7.14 7.14 7.14 7.14 274 - -
2016-05-12 0 0 0 7.32 0 - -
2016-05-11 0 0 0 7.32 0 - -
2016-05-10 0 0 0 7.32 0 - -
2016-05-09 0 0 0 7.32 0 - -
2016-05-06 0 0 0 7.32 0 - -
2016-05-05 0 0 0 7.32 0 - -
2016-05-04 0 0 0 7.32 0 - -
2016-05-03 7.19 7.32 7.19 7.32 512 - -
2016-05-02 0 0 0 6.78 44 - -
2016-04-29 0 0 0 6.78 0 - -
2016-04-28 0 0 0 6.78 0 - -
2016-04-27 0 0 0 6.78 0 - -
2016-04-26 6.78 6.78 6.78 6.78 159 - -
2016-04-25 0 0 0 7.04 0 - -
2016-04-22 0 0 0 7.04 0 - -
2016-04-21 7.04 7.04 7.04 7.04 311 - -
2016-04-20 0 0 0 6.76 9 - -
2016-04-19 0 0 0 6.76 0 - -
Get more Data

Nos Sgps SA Stock History Chart

View ZONMY PE ratio, PS ratio stocks charts and compare with peers.
ZONMY Chart
Note: Compare Nos Sgps SA stock price history with the index and industry peers.

Nos Sgps SA Stock Price History: Past 5 years

Max Stock Price8.59Jul 29,2015
Min Stock Price3.53Dec 10,2012
Avg Stock Price6.45

Nos Sgps SA Historical PE ratio: Past 5 years

Max PE Ratio130.83Apr 01,2014
Min PE Ratio26.53Apr 05,2013
Avg PE Ratio52.55

Nos Sgps SA Historical PS ratio: Past 5 years

Max PS Ratio2.6Mar 19,2014
Min PS Ratio1.15Apr 05,2013
Avg PS Ratio2.02

ZONMY Industry Peers

Company Price Change (%)
Sinclair Broadcast (SBGI)36.650.35 (0.96%)
Nexstar Broadcasting (NXST)740.75 (1.02%)
Pharol Sgps Sa (PTGCY)0.230.01 (4.17%)
Telecom Italia (TI)8.950.23 (2.64%)
Orange (ORAN)16.90.1 (0.59%)
Pharol Sgps Sa (PTGCY)0.230.01 (4.17%)
Telecom Italia (TI)8.950.23 (2.64%)

Nos Sgps SA share price history helps an investor analyze a company's history and do Nos Sgps SA stock analysis . The price movement is easily depicted in the Nos Sgps SA stock price history chart. An abnormally high daily 536 typically implies breaking news or earnings release. ZONMY stock closed at $6.37 and traded with a volume of 536 on the last trading day. Looking at Nos Sgps SA stock history data, the P/S ratio was at a low of 1.15 on Apr 05, 2013.