Closing price on 6/8/2020
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.50 |
Volume |
20,300 |
Split-adjusted Price |
8.22 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2020
|
+0.90 / +10.47%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.74
|
8.22
|
20,300
|
|
6/5/2020
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.44
|
6,000
|
|
6/4/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.49
|
0
|
|
6/3/2020
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.49
|
0
|
|
6/2/2020
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.48
|
6.14
|
6,400
|
|
6/1/2020
|
-1.00 / -11.76%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.49
|
1,000
|
|
5/29/2020
|
-1.40 / -14.14%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
7.36
|
1,300
|
|
5/28/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
5/27/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.57
|
0
|
|
5/26/2020
|
+0.50 / +5.26%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.95
|
8.65
|
20,700
|
|
5/25/2020
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
5,300
|
|
5/22/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.96
|
300
|
|
5/21/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
100
|
|
5/20/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/18/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/15/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
100
|
|
5/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
21,600
|
|
5/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
100
|
|
5/11/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/8/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
0
|
|
5/6/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
1,000
|
|
5/5/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
8,500
|
|
5/4/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.79
|
9,100
|
|
4/29/2020
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.53
|
500
|
|
4/28/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.58
|
0
|
|
4/27/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.58
|
0
|
|
4/24/2020
|
-1.30 / -14.61%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.58
|
100
|
|
|