Closing price on 5/9/2022
|
|
Open |
8.20 |
High |
8.20 |
Low |
7.40 |
Volume |
436,800 |
Split-adjusted Price |
7.60 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/13/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
334,400
|
|
4/12/2022
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.10
|
9.90
|
497,900
|
|
4/8/2022
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
418,300
|
|
4/7/2022
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
447,800
|
|
4/6/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
341,800
|
|
4/5/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
348,000
|
|
4/4/2022
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
441,700
|
|
4/1/2022
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.60
|
10.80
|
835,700
|
|
3/31/2022
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
554,400
|
|
3/30/2022
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
707,900
|
|
3/29/2022
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.20
|
11.30
|
541,600
|
|
3/28/2022
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
936,600
|
|
3/25/2022
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
426,800
|
|
3/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.30
|
11.50
|
1,164,800
|
|
|