|
|
Closing price on 10/8/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
2,405,400 |
| Split-adjusted Price |
9.10 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
2,405,400
|
|
|
10/7/2021
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
2,474,700
|
|
|
10/6/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
9.30
|
1,754,800
|
|
|
10/5/2021
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.10
|
9.30
|
9.30
|
9.30
|
2,012,100
|
|
|
10/4/2021
|
+0.50 / +5.68%
|
8.80
|
9.90
|
8.80
|
9.30
|
9.50
|
9.30
|
4,150,300
|
|
|
10/1/2021
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
1,630,100
|
|
|
9/30/2021
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.00
|
8.80
|
1,144,200
|
|
|
9/29/2021
|
-0.10 / -1.12%
|
9.00
|
9.40
|
8.80
|
8.80
|
9.00
|
8.80
|
1,438,800
|
|
|
9/28/2021
|
-0.40 / -4.26%
|
9.10
|
9.10
|
8.60
|
9.00
|
8.90
|
9.00
|
1,876,500
|
|
|
9/27/2021
|
-0.80 / -8.08%
|
9.70
|
9.90
|
9.00
|
9.10
|
9.40
|
9.10
|
1,413,000
|
|
|
9/24/2021
|
-1.10 / -10.09%
|
10.20
|
10.20
|
9.60
|
9.80
|
9.90
|
9.80
|
987,000
|
|
|
9/23/2021
|
+0.30 / +3.00%
|
11.50
|
11.50
|
10.00
|
10.30
|
10.90
|
10.30
|
5,219,000
|
|
|
9/22/2021
|
+1.30 / +14.29%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.00
|
10.40
|
3,686,000
|
|
|
9/21/2021
|
-0.10 / -1.08%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.10
|
9.20
|
1,294,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.00
|
9.20
|
9.30
|
9.20
|
1,972,700
|
|
|
9/17/2021
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
9.20
|
814,100
|
|
|
9/16/2021
|
+0.30 / +3.26%
|
9.40
|
10.40
|
9.30
|
9.50
|
9.60
|
9.50
|
913,600
|
|
|
9/15/2021
|
+1.20 / +14.12%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.20
|
9.70
|
2,740,200
|
|
|
9/14/2021
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.50
|
8.60
|
734,900
|
|
|
9/13/2021
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
437,400
|
|
|
9/10/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.30
|
8.20
|
8.30
|
1,249,300
|
|
|
9/9/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
389,700
|
|
|
9/8/2021
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
430,500
|
|
|
9/7/2021
|
+0.10 / +1.18%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.70
|
8.60
|
991,200
|
|
|
9/6/2021
|
+0.70 / +8.64%
|
8.10
|
9.00
|
8.10
|
8.80
|
8.50
|
8.80
|
1,351,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
751,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
456,900
|
|
|
8/30/2021
|
+0.40 / +5.06%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
565,900
|
|
|
8/27/2021
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.70
|
8.10
|
7.90
|
8.10
|
934,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
573,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|