Closing price on 5/27/2022
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.50 |
Volume |
285,500 |
Split-adjusted Price |
7.60 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
285,500
|
|
5/26/2022
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
214,600
|
|
5/25/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
332,400
|
|
5/24/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.30
|
7.40
|
394,500
|
|
5/23/2022
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
190,900
|
|
5/20/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
345,400
|
|
5/19/2022
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
220,100
|
|
5/18/2022
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.70
|
252,400
|
|
5/17/2022
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.60
|
7.80
|
343,500
|
|
5/16/2022
|
0.00 / 0.00%
|
6.70
|
7.80
|
6.50
|
7.30
|
7.40
|
7.30
|
192,100
|
|
5/13/2022
|
-0.60 / -7.79%
|
7.40
|
7.60
|
7.00
|
7.10
|
7.30
|
7.10
|
376,500
|
|
5/12/2022
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.40
|
7.50
|
7.70
|
7.50
|
365,600
|
|
5/11/2022
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.90
|
8.00
|
222,900
|
|
5/10/2022
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.70
|
7.80
|
240,300
|
|
5/9/2022
|
-0.80 / -9.52%
|
8.20
|
8.20
|
7.40
|
7.60
|
7.70
|
7.60
|
436,800
|
|
5/6/2022
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.40
|
8.20
|
267,300
|
|
5/5/2022
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
269,000
|
|
5/4/2022
|
+0.20 / +2.41%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.50
|
8.50
|
416,600
|
|
4/29/2022
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
354,400
|
|
4/28/2022
|
+0.40 / +5.06%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
375,600
|
|
4/27/2022
|
+0.50 / +6.67%
|
7.80
|
8.20
|
7.60
|
8.00
|
7.90
|
8.00
|
315,900
|
|
4/26/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.10
|
7.80
|
7.50
|
7.80
|
406,900
|
|
4/25/2022
|
-0.10 / -1.30%
|
7.90
|
8.10
|
7.40
|
7.60
|
7.70
|
7.60
|
265,200
|
|
4/22/2022
|
+0.50 / +6.85%
|
7.30
|
8.10
|
7.30
|
7.80
|
7.70
|
7.80
|
466,800
|
|
4/21/2022
|
-0.90 / -10.84%
|
8.10
|
8.10
|
7.10
|
7.40
|
7.30
|
7.40
|
1,497,700
|
|
4/20/2022
|
-0.70 / -7.95%
|
8.70
|
8.80
|
7.90
|
8.10
|
8.30
|
8.10
|
547,700
|
|
4/19/2022
|
-0.80 / -8.70%
|
9.10
|
9.20
|
8.00
|
8.40
|
8.80
|
8.40
|
578,300
|
|
4/18/2022
|
-0.90 / -9.09%
|
9.90
|
9.90
|
8.90
|
9.00
|
9.20
|
9.00
|
628,600
|
|
4/15/2022
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
9.90
|
247,900
|
|
4/14/2022
|
+0.20 / +2.02%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
249,600
|
|
|