|
Closing price on 5/30/2022
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
92,500 |
| Split-adjusted Price |
14.09 |
|
|
NAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.66
|
14.09
|
92,500
|
|
|
5/27/2022
|
+0.45 / +2.97%
|
15.40
|
15.95
|
15.30
|
15.60
|
15.59
|
14.18
|
129,300
|
|
|
5/26/2022
|
+0.95 / +6.69%
|
14.60
|
15.15
|
14.50
|
15.15
|
14.99
|
13.77
|
385,900
|
|
|
5/25/2022
|
+0.35 / +2.53%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.94
|
12.91
|
129,300
|
|
|
5/24/2022
|
-0.15 / -1.07%
|
14.00
|
14.10
|
13.70
|
13.85
|
13.90
|
12.59
|
71,500
|
|
|
5/23/2022
|
-0.25 / -1.75%
|
14.25
|
14.25
|
13.85
|
14.00
|
14.05
|
12.73
|
102,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.10
|
14.25
|
14.26
|
12.95
|
69,100
|
|
|
5/19/2022
|
-0.05 / -0.35%
|
13.95
|
15.00
|
13.85
|
14.25
|
14.51
|
12.95
|
164,500
|
|
|
5/18/2022
|
+0.30 / +2.14%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.35
|
13.00
|
154,200
|
|
|
5/17/2022
|
+0.50 / +3.70%
|
14.00
|
14.10
|
13.40
|
14.00
|
13.74
|
12.73
|
252,900
|
|
|
5/16/2022
|
+0.20 / +1.50%
|
13.35
|
14.20
|
13.35
|
13.50
|
13.88
|
12.27
|
236,200
|
|
|
5/13/2022
|
-0.95 / -6.67%
|
13.35
|
14.00
|
13.30
|
13.30
|
13.40
|
12.09
|
239,100
|
|
|
5/12/2022
|
-1.05 / -6.86%
|
14.95
|
15.15
|
14.25
|
14.25
|
14.63
|
12.95
|
125,800
|
|
|
5/11/2022
|
+0.55 / +3.73%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.01
|
13.91
|
154,800
|
|
|
5/10/2022
|
-0.90 / -5.75%
|
14.70
|
15.00
|
14.60
|
14.75
|
14.69
|
13.41
|
390,000
|
|
|
5/9/2022
|
-1.15 / -6.85%
|
15.80
|
16.45
|
15.65
|
15.65
|
15.71
|
14.23
|
296,700
|
|
|
5/6/2022
|
-0.90 / -5.08%
|
17.50
|
17.70
|
16.80
|
16.80
|
17.06
|
15.27
|
168,300
|
|
|
5/5/2022
|
-0.30 / -1.67%
|
18.05
|
18.20
|
17.20
|
17.70
|
17.72
|
16.09
|
201,300
|
|
|
5/4/2022
|
-1.05 / -5.51%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.28
|
16.36
|
171,800
|
|
|
4/29/2022
|
+0.30 / +1.60%
|
18.55
|
19.30
|
18.55
|
19.05
|
18.97
|
17.32
|
75,000
|
|
|
4/28/2022
|
-0.25 / -1.32%
|
19.10
|
19.10
|
18.70
|
18.75
|
18.84
|
17.05
|
72,300
|
|
|
4/27/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
19.00
|
18.83
|
17.27
|
85,300
|
|
|
4/26/2022
|
+0.75 / +4.11%
|
18.25
|
19.00
|
17.05
|
19.00
|
18.10
|
17.27
|
152,400
|
|
|
4/25/2022
|
-1.35 / -6.89%
|
19.80
|
19.80
|
18.25
|
18.25
|
18.70
|
16.59
|
192,400
|
|
|
4/22/2022
|
+0.35 / +1.82%
|
19.45
|
20.15
|
19.00
|
19.60
|
19.59
|
17.82
|
152,800
|
|
|
4/21/2022
|
+0.55 / +2.94%
|
18.05
|
19.40
|
18.05
|
19.25
|
18.97
|
17.50
|
143,600
|
|
|
4/20/2022
|
+0.05 / +0.27%
|
18.65
|
19.70
|
17.35
|
18.70
|
18.76
|
17.00
|
249,200
|
|
|
4/19/2022
|
-1.10 / -5.57%
|
19.75
|
20.45
|
18.55
|
18.65
|
19.83
|
16.95
|
251,600
|
|
|
4/18/2022
|
-1.05 / -5.05%
|
20.85
|
20.85
|
19.50
|
19.75
|
20.14
|
17.95
|
234,500
|
|
|
4/15/2022
|
-0.50 / -2.35%
|
21.35
|
21.35
|
20.80
|
20.80
|
20.97
|
18.91
|
179,300
|
|
|