|
Closing price on 2/19/2024
|
|
| Open |
9.30 |
| High |
9.90 |
| Low |
8.00 |
| Volume |
2,500 |
| Split-adjusted Price |
9.00 |
|
|
NAU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.10 / -1.08%
|
9.30
|
9.90
|
8.00
|
9.20
|
8.80
|
9.00
|
2,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
8.60
|
10.10
|
9.30
|
9.88
|
1,100
|
|
|
2/15/2024
|
+0.20 / +1.90%
|
9.00
|
10.90
|
9.00
|
10.70
|
10.10
|
10.46
|
2,600
|
|
|
2/7/2024
|
+0.40 / +3.77%
|
11.30
|
11.30
|
9.10
|
11.00
|
10.50
|
10.76
|
2,000
|
|
|
2/6/2024
|
+0.40 / +3.81%
|
11.30
|
11.40
|
9.00
|
10.90
|
10.60
|
10.66
|
1,700
|
|
|
2/5/2024
|
+1.10 / +10.68%
|
11.40
|
11.40
|
8.80
|
11.40
|
10.50
|
11.15
|
600
|
|
|
2/2/2024
|
+1.00 / +10.75%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.07
|
100
|
|
|
2/1/2024
|
+0.90 / +8.91%
|
10.00
|
11.60
|
8.60
|
11.00
|
9.30
|
10.76
|
2,100
|
|
|
1/31/2024
|
+1.40 / +14.14%
|
11.30
|
11.30
|
8.50
|
11.30
|
10.10
|
11.05
|
2,900
|
|
|
1/30/2024
|
+1.30 / +14.44%
|
8.00
|
10.30
|
8.00
|
10.30
|
9.90
|
10.07
|
900
|
|
|
1/29/2024
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.80
|
1,000
|
|
|
1/26/2024
|
+1.00 / +14.29%
|
8.00
|
8.00
|
6.20
|
8.00
|
7.90
|
7.82
|
1,300
|
|
|
1/25/2024
|
+0.90 / +14.75%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.85
|
100
|
|
|
1/24/2024
|
+0.90 / +13.85%
|
7.40
|
7.40
|
5.90
|
7.40
|
6.10
|
7.24
|
2,300
|
|
|
1/23/2024
|
+0.30 / +4.84%
|
5.60
|
7.10
|
5.60
|
6.50
|
6.50
|
6.36
|
5,100
|
|
|
1/22/2024
|
-0.50 / -7.81%
|
7.30
|
7.30
|
5.90
|
5.90
|
6.20
|
5.77
|
500
|
|
|
1/19/2024
|
-0.50 / -8.77%
|
5.50
|
6.50
|
5.20
|
5.20
|
6.40
|
5.09
|
3,300
|
|
|
1/18/2024
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.57
|
2,000
|
|
|
1/17/2024
|
-0.60 / -10.71%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.89
|
200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.48
|
0
|
|
|
1/15/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.48
|
0
|
|
|
1/12/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.48
|
0
|
|
|
1/11/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.48
|
0
|
|
|
1/10/2024
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.48
|
100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
0
|
|
|
1/8/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
0
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
0
|
|
|
1/4/2024
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.97
|
0
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.97
|
0
|
|
|