|
|
Closing price on 7/23/2021
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
396,900 |
| Split-adjusted Price |
8.20 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.10
|
8.20
|
396,900
|
|
|
7/22/2021
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
249,100
|
|
|
7/21/2021
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.10
|
8.20
|
129,900
|
|
|
7/20/2021
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
236,900
|
|
|
7/19/2021
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.20
|
8.10
|
276,000
|
|
|
7/16/2021
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
258,000
|
|
|
7/15/2021
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
8.80
|
136,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.70
|
8.70
|
145,900
|
|
|
7/13/2021
|
+0.30 / +3.53%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.70
|
8.80
|
231,100
|
|
|
7/12/2021
|
-0.90 / -9.78%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.50
|
8.30
|
529,500
|
|
|
7/9/2021
|
-0.40 / -4.21%
|
9.40
|
9.50
|
8.90
|
9.10
|
9.20
|
9.10
|
428,600
|
|
|
7/8/2021
|
+0.10 / +1.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.50
|
9.40
|
227,200
|
|
|
7/7/2021
|
-0.50 / -5.00%
|
9.60
|
9.70
|
8.60
|
9.50
|
9.30
|
9.50
|
485,300
|
|
|
7/6/2021
|
-0.50 / -4.90%
|
10.30
|
10.30
|
9.70
|
9.70
|
10.00
|
9.70
|
816,500
|
|
|
7/5/2021
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.20
|
10.30
|
750,500
|
|
|
7/2/2021
|
+0.10 / +0.97%
|
11.00
|
11.40
|
10.30
|
10.40
|
10.50
|
10.40
|
622,300
|
|
|
7/1/2021
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.30
|
10.39
|
826,900
|
|
|
6/30/2021
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.20
|
10.12
|
1,392,800
|
|
|
6/29/2021
|
+0.60 / +5.45%
|
11.60
|
11.90
|
11.10
|
11.60
|
11.50
|
10.57
|
1,325,500
|
|
|
6/28/2021
|
+0.60 / +5.45%
|
11.20
|
11.80
|
10.60
|
11.60
|
11.00
|
10.57
|
1,908,200
|
|
|
6/25/2021
|
-0.70 / -5.98%
|
11.50
|
11.50
|
10.60
|
11.00
|
11.00
|
10.03
|
1,437,300
|
|
|
6/24/2021
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.30
|
11.80
|
11.70
|
10.76
|
594,600
|
|
|
6/23/2021
|
-0.10 / -0.81%
|
12.50
|
12.90
|
11.50
|
12.20
|
12.00
|
11.12
|
156,900
|
|
|
6/22/2021
|
+1.40 / +12.84%
|
12.50
|
12.50
|
11.40
|
12.30
|
12.30
|
11.21
|
1,512,900
|
|
|
6/21/2021
|
+1.40 / +14.29%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.90
|
10.21
|
2,163,200
|
|
|
6/18/2021
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.02
|
7,000
|
|
|
6/17/2021
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
8.75
|
11,300
|
|
|
6/16/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.93
|
3,700
|
|
|
6/15/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.90
|
8.93
|
12,300
|
|
|
6/14/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.80
|
9.02
|
16,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|