|
Closing price on 1/25/2021
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
11,900 |
| Split-adjusted Price |
8.11 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.11
|
11,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.95
|
8.20
|
4,000
|
|
|
1/21/2021
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.96
|
8.39
|
3,800
|
|
|
1/20/2021
|
+0.10 / +1.11%
|
10.00
|
10.00
|
8.90
|
9.10
|
8.98
|
8.29
|
2,500
|
|
|
1/19/2021
|
-1.40 / -14.14%
|
9.60
|
9.70
|
8.50
|
8.50
|
9.00
|
7.75
|
59,400
|
|
|
1/18/2021
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.88
|
8.93
|
18,300
|
|
|
1/15/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
9.21
|
5,500
|
|
|
1/14/2021
|
+0.40 / +4.12%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.19
|
9.21
|
83,300
|
|
|
1/13/2021
|
+1.20 / +13.95%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.71
|
8.93
|
82,300
|
|
|
1/12/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
7.75
|
5,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.93
|
0
|
|
|
1/8/2021
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.73
|
7.93
|
14,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
7.75
|
12,900
|
|
|
1/6/2021
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.54
|
7.93
|
9,400
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.75
|
3,600
|
|
|
1/4/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.75
|
7,300
|
|
|
12/31/2020
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
7.57
|
8,100
|
|
|
12/30/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
7.84
|
4,000
|
|
|
12/29/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.58
|
7.75
|
2,800
|
|
|
12/28/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.93
|
9,000
|
|
|
12/25/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.93
|
200
|
|
|
12/24/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.84
|
5,800
|
|
|
12/23/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.84
|
0
|
|
|
12/22/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
7.84
|
9,200
|
|
|
12/21/2020
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
7.75
|
12,200
|
|
|
12/18/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.84
|
500
|
|
|
12/17/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
7.75
|
7,000
|
|
|
12/16/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
7.84
|
400
|
|
|
12/15/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.84
|
0
|
|
|
12/14/2020
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.84
|
2,500
|
|
|