Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	6.060	6.147	5.940	5.980	104,497	-0.16(-2.61%)
Apr 29, 2024	6.120	6.270	6.085	6.140	154,928	+0.03(+0.49%)
Apr 26, 2024	6.070	6.205	6.030	6.110	109,395	+0.04(+0.66%)
Apr 25, 2024	6.240	6.240	6.020	6.070	141,480	-0.17(-2.72%)
Apr 24, 2024	6.490	6.530	6.150	6.240	144,387	-0.31(-4.73%)
Apr 23, 2024	6.550	6.650	6.455	6.550	76,465	+0.04(+0.61%)
Apr 22, 2024	6.400	6.555	6.361	6.510	61,494	+0.10(+1.56%)
Apr 19, 2024	6.260	6.440	6.236	6.410	142,595	+0.12(+1.91%)
Apr 18, 2024	6.110	6.550	6.115	6.290	170,622	+0.10(+1.62%)
Apr 17, 2024	6.160	6.316	6.160	6.190	83,360	+0.05(+0.81%)
Apr 16, 2024	6.300	6.300	6.080	6.140	159,174	-0.24(-3.76%)
Apr 15, 2024	6.440	6.440	6.250	6.380	123,155	-0.06(-0.93%)
Apr 12, 2024	6.420	6.580	6.380	6.440	106,166	-0.04(-0.62%)
Apr 11, 2024	6.300	6.480	6.225	6.480	114,933	+0.24(+3.85%)
Apr 10, 2024	6.080	6.340	6.050	6.240	249,263	-0.01(-0.16%)
Apr 09, 2024	6.210	6.350	6.080	6.250	143,916	+0.04(+0.64%)
Apr 08, 2024	6.110	6.290	6.030	6.210	134,373	+0.10(+1.64%)
Apr 05, 2024	6.000	6.120	5.820	6.110	141,526	+0.06(+0.99%)
Apr 04, 2024	6.080	6.230	6.010	6.050	128,609	+0.05(+0.83%)
Apr 03, 2024	5.960	6.010	5.880	6.000	116,827	-0.03(-0.50%)
Apr 02, 2024	6.150	6.150	5.940	6.030	150,589	-0.16(-2.58%)
Apr 01, 2024	6.580	6.580	6.190	6.190	105,148	-0.41(-6.21%)
Mar 28, 2024	6.400	6.650	6.400	6.600	103,391	+0.16(+2.48%)
Mar 27, 2024	6.260	6.461	6.240	6.440	120,189	+0.24(+3.87%)
Mar 26, 2024	6.350	6.400	6.200	6.200	125,847	-0.12(-1.90%)
Mar 25, 2024	6.160	6.390	6.160	6.320	87,279	+0.10(+1.61%)
Mar 22, 2024	6.340	6.340	6.100	6.220	204,645	-0.12(-1.89%)
Mar 21, 2024	6.370	6.430	6.300	6.340	131,307	+0.02(+0.32%)
Mar 20, 2024	6.160	6.420	6.100	6.320	124,990	+0.14(+2.27%)
Mar 19, 2024	6.060	6.280	6.060	6.180	84,680	+0.08(+1.31%)
Mar 18, 2024	6.080	6.195	5.990	6.100	82,911	-0.01(-0.16%)
Mar 15, 2024	5.930	6.120	5.925	6.110	268,551	+0.10(+1.66%)
Mar 14, 2024	6.160	6.160	5.890	6.010	157,075	-0.14(-2.28%)
Mar 13, 2024	6.230	6.310	6.137	6.150	87,863	-0.13(-2.07%)
Mar 12, 2024	6.410	6.410	6.200	6.280	82,842	-0.10(-1.57%)
Mar 11, 2024	6.290	6.430	6.261	6.380	57,833	+0.09(+1.43%)
Mar 08, 2024	6.170	6.340	6.150	6.290	94,672	+0.15(+2.44%)
Mar 07, 2024	6.190	6.230	6.060	6.140	145,326	+0.02(+0.33%)
Mar 06, 2024	6.120	6.186	6.080	6.120	95,559	+0.04(+0.66%)
Mar 05, 2024	6.090	6.248	6.040	6.080	131,264	-0.08(-1.30%)
Mar 04, 2024	6.280	6.290	6.090	6.160	98,231	-0.13(-2.07%)
Mar 01, 2024	6.230	6.390	6.140	6.290	134,603	-0.04(-0.63%)
Feb 29, 2024	6.400	6.530	6.280	6.330	117,342	+0.05(+0.80%)
Feb 28, 2024	6.270	6.300	6.177	6.280	91,249	-0.08(-1.26%)
Feb 27, 2024	6.310	6.420	6.180	6.360	149,303	+0.05(+0.79%)
Feb 26, 2024	6.490	6.533	6.249	6.310	89,950	-0.23(-3.52%)
Feb 23, 2024	6.470	6.555	6.430	6.540	66,168	+0.02(+0.31%)
Feb 22, 2024	6.500	6.570	6.410	6.520	125,724	+0.01(+0.15%)
Feb 21, 2024	6.790	6.802	6.460	6.510	110,846	-0.28(-4.12%)
Feb 20, 2024	6.630	6.860	6.630	6.790	109,582	+0.01(+0.15%)
Feb 16, 2024	6.850	6.850	6.670	6.780	121,930	-0.12(-1.74%)
Feb 15, 2024	6.560	6.940	6.560	6.900	146,650	+0.35(+5.34%)
Feb 14, 2024	6.540	6.648	6.433	6.550	155,800	+0.13(+1.98%)
Feb 13, 2024	6.648	6.648	6.325	6.423	190,889	-0.43(-6.28%)
Feb 12, 2024	6.706	6.981	6.706	6.853	142,413	+0.08(+1.15%)
Feb 09, 2024	6.511	6.804	6.487	6.775	148,667	+0.32(+5.00%)
Feb 08, 2024	6.374	6.482	6.306	6.452	97,903	+0.03(+0.46%)
Feb 07, 2024	6.540	6.540	6.374	6.423	111,162	-0.09(-1.35%)
Feb 06, 2024	6.374	6.540	6.368	6.511	94,937	+0.08(+1.22%)
Feb 05, 2024	6.530	6.530	6.266	6.433	128,235	-0.20(-2.95%)
Feb 02, 2024	6.824	6.824	6.589	6.628	102,284	-0.22(-3.14%)
Feb 01, 2024	6.716	6.853	6.655	6.843	89,908	+0.10(+1.45%)
Jan 31, 2024	6.902	7.039	6.726	6.746	153,194	-0.16(-2.27%)
Jan 30, 2024	6.970	7.039	6.843	6.902	86,687	-0.16(-2.22%)
Jan 29, 2024	6.921	7.088	6.853	7.058	71,895	+0.18(+2.56%)
Jan 26, 2024	6.863	7.000	6.814	6.882	112,752	+0.07(+1.00%)
Jan 25, 2024	6.618	6.843	6.618	6.814	188,365	+0.24(+3.72%)
Jan 24, 2024	6.853	6.853	6.540	6.570	138,445	-0.18(-2.61%)
Jan 23, 2024	6.863	6.980	6.677	6.746	96,195	-0.07(-1.00%)
Jan 22, 2024	6.648	6.825	6.648	6.814	104,972	+0.17(+2.50%)
Jan 19, 2024	6.579	6.677	6.403	6.648	146,006	+0.13(+1.95%)
Jan 18, 2024	6.472	6.521	6.296	6.521	148,196	+0.07(+1.06%)
Jan 17, 2024	6.364	6.462	6.257	6.452	164,528	-0.05(-0.75%)
Jan 16, 2024	6.658	6.658	6.482	6.501	128,872	-0.20(-2.92%)
Jan 12, 2024	6.785	6.863	6.658	6.697	101,161	+0.02(+0.29%)
Jan 11, 2024	6.843	6.902	6.618	6.677	215,923	-0.26(-3.80%)
Jan 10, 2024	6.912	6.951	6.794	6.941	141,606	+0.05(+0.71%)
Jan 09, 2024	7.019	7.050	6.882	6.892	112,245	-0.24(-3.42%)
Jan 08, 2024	7.058	7.244	7.022	7.137	175,488	-0.01(-0.14%)
Jan 05, 2024	7.205	7.361	7.088	7.146	198,080	-0.14(-1.88%)
Jan 04, 2024	7.528	7.528	7.254	7.283	181,379	-0.14(-1.84%)
Jan 03, 2024	7.880	7.880	7.410	7.420	157,326	-0.39(-5.01%)
Jan 02, 2024	7.704	7.987	7.704	7.811	153,438	+0.04(+0.50%)
Dec 29, 2023	7.880	7.880	7.616	7.772	318,117	-0.15(-1.85%)
Dec 28, 2023	7.870	8.013	7.831	7.919	143,759	+0.03(+0.37%)
Dec 27, 2023	7.821	8.173	7.684	7.889	364,203	+0.17(+2.15%)
Dec 26, 2023	7.684	7.840	7.567	7.723	263,971	+0.04(+0.51%)
Dec 22, 2023	7.645	7.880	7.645	7.684	136,555	+0.06(+0.77%)
Dec 21, 2023	7.655	7.733	7.449	7.625	159,914	+0.01(+0.13%)
Dec 20, 2023	7.762	8.046	7.576	7.616	144,778	-0.12(-1.52%)
Dec 19, 2023	7.518	7.792	7.489	7.733	283,527	+0.29(+3.94%)
Dec 18, 2023	7.919	7.938	7.415	7.440	128,485	-0.53(-6.63%)
Dec 15, 2023	8.290	8.388	7.919	7.968	296,891	-0.33(-4.00%)
Dec 14, 2023	8.486	8.857	8.271	8.300	295,866	+0.04(+0.47%)
Dec 13, 2023	8.056	8.349	7.870	8.261	390,721	+0.19(+2.30%)
Dec 12, 2023	8.183	8.183	7.997	8.075	87,095	-0.08(-0.96%)
Dec 11, 2023	8.319	8.379	8.144	8.153	169,871	-0.21(-2.46%)
Dec 08, 2023	8.085	8.398	8.046	8.359	116,003	+0.13(+1.54%)
Dec 07, 2023	8.417	8.544	8.085	8.231	291,710	-0.17(-1.98%)
Dec 06, 2023	8.789	9.023	8.280	8.398	269,237	-0.38(-4.34%)
Dec 05, 2023	8.603	8.818	8.583	8.779	132,675	+0.05(+0.56%)
Dec 04, 2023	8.535	8.740	8.407	8.730	94,703	+0.20(+2.29%)
Dec 01, 2023	7.899	8.544	7.792	8.535	149,104	+0.65(+8.31%)
Nov 30, 2023	7.860	7.938	7.746	7.880	127,687	-0.04(-0.49%)
Nov 29, 2023	8.085	8.359	7.899	7.919	88,727	-0.17(-2.06%)
Nov 28, 2023	8.026	8.168	7.910	8.085	61,011	+0.00(+0.00%)
Nov 27, 2023	8.075	8.202	7.958	8.085	67,236	-0.05(-0.60%)
Nov 24, 2023	8.036	8.188	7.977	8.134	29,225	+0.05(+0.60%)
Nov 22, 2023	8.241	8.271	7.919	8.085	66,949	-0.04(-0.48%)
Nov 21, 2023	8.124	8.168	7.997	8.124	77,230	-0.02(-0.24%)
Nov 20, 2023	8.065	8.251	8.007	8.144	90,784	+0.03(+0.36%)
Nov 17, 2023	8.329	8.331	7.958	8.114	103,222	-0.16(-1.89%)
Nov 16, 2023	8.231	8.368	8.129	8.271	93,154	+0.00(+0.00%)
Nov 15, 2023	8.127	8.386	8.127	8.271	98,712	+0.08(+0.94%)
Nov 14, 2023	7.915	8.194	7.915	8.194	128,777	+0.61(+8.11%)
Nov 13, 2023	7.589	7.733	7.473	7.579	43,009	-0.10(-1.25%)
Nov 10, 2023	7.742	7.789	7.512	7.675	107,739	+0.06(+0.76%)
Nov 09, 2023	8.050	8.059	7.579	7.617	128,024	-0.40(-5.03%)
Nov 08, 2023	7.800	8.074	7.733	8.021	99,353	+0.21(+2.71%)
Nov 07, 2023	7.838	8.002	7.718	7.810	86,222	-0.11(-1.33%)
Nov 06, 2023	8.213	8.266	7.752	7.915	165,693	-0.30(-3.63%)
Nov 03, 2023	8.155	8.357	8.117	8.213	109,138	+0.25(+3.14%)
Nov 02, 2023	7.694	7.963	7.646	7.963	111,451	+0.37(+4.80%)
Nov 01, 2023	7.550	7.627	7.416	7.598	108,797	+0.03(+0.38%)
Oct 31, 2023	7.224	7.675	7.224	7.569	164,911	+0.28(+3.82%)
Oct 30, 2023	7.195	7.320	6.955	7.291	174,296	+0.19(+2.71%)
Oct 27, 2023	7.425	7.425	7.070	7.099	134,960	-0.38(-5.13%)
Oct 26, 2023	7.531	7.656	7.233	7.483	151,182	+0.02(+0.26%)
Oct 25, 2023	7.598	7.728	7.435	7.464	105,467	-0.21(-2.75%)
Oct 24, 2023	7.665	7.771	7.550	7.675	145,443	+0.12(+1.65%)
Oct 23, 2023	7.473	7.665	7.473	7.550	141,953	+0.01(+0.13%)
Oct 20, 2023	7.675	7.675	7.483	7.541	141,950	-0.16(-2.12%)
Oct 19, 2023	7.800	8.002	7.670	7.704	106,161	-0.12(-1.60%)
Oct 18, 2023	7.934	7.954	7.699	7.829	165,408	-0.21(-2.63%)
Oct 17, 2023	7.829	8.155	7.819	8.040	234,312	+0.12(+1.45%)
Oct 16, 2023	7.819	7.925	7.685	7.925	140,686	+0.11(+1.35%)
Oct 13, 2023	7.925	7.963	7.742	7.819	75,966	-0.13(-1.69%)
Oct 12, 2023	8.011	8.011	7.733	7.954	151,027	-0.10(-1.19%)
Oct 11, 2023	8.030	8.203	7.973	8.050	117,198	+0.03(+0.36%)
Oct 10, 2023	7.954	8.194	7.856	8.021	103,584	+0.05(+0.60%)
Oct 09, 2023	7.829	8.093	7.829	7.973	54,602	+0.03(+0.36%)
Oct 06, 2023	7.963	7.967	7.743	7.944	67,852	-0.04(-0.48%)
Oct 05, 2023	7.877	8.069	7.867	7.982	124,299	+0.04(+0.48%)
Oct 04, 2023	7.838	7.992	7.685	7.944	97,734	+0.11(+1.35%)
Oct 03, 2023	8.040	8.040	7.665	7.838	160,678	-0.27(-3.32%)
Oct 02, 2023	8.328	8.328	8.011	8.107	94,331	-0.26(-3.10%)
Sep 29, 2023	8.367	8.429	8.261	8.367	113,355	+0.00(+0.00%)
Sep 28, 2023	8.395	8.487	8.194	8.367	90,641	-0.03(-0.34%)
Sep 27, 2023	8.098	8.530	7.915	8.395	260,543	+0.33(+4.05%)
Sep 26, 2023	8.328	8.357	8.050	8.069	87,816	-0.30(-3.56%)
Sep 25, 2023	8.328	8.391	8.271	8.367	96,473	-0.01(-0.11%)
Sep 22, 2023	8.347	8.559	8.155	8.376	104,792	+0.05(+0.58%)
Sep 21, 2023	8.568	8.568	8.271	8.328	119,342	-0.32(-3.67%)
Sep 20, 2023	8.578	8.943	8.482	8.645	136,271	+0.14(+1.69%)
Sep 19, 2023	8.530	8.568	8.415	8.501	109,940	-0.07(-0.78%)
Sep 18, 2023	8.895	8.895	8.520	8.568	94,018	-0.37(-4.19%)
Sep 15, 2023	8.693	8.972	8.636	8.943	230,120	+0.25(+2.87%)
Sep 14, 2023	8.568	8.712	8.463	8.693	128,595	+0.17(+2.03%)
Sep 13, 2023	8.732	8.751	8.520	8.520	102,921	-0.16(-1.88%)
Sep 12, 2023	8.881	8.881	8.607	8.684	101,612	-0.19(-2.16%)
Sep 11, 2023	8.780	8.943	8.756	8.876	86,092	+0.06(+0.65%)
Sep 08, 2023	8.876	8.924	8.655	8.818	126,497	-0.01(-0.11%)
Sep 07, 2023	9.001	9.010	8.655	8.828	243,297	-0.12(-1.29%)
Sep 06, 2023	9.020	9.116	8.847	8.943	82,922	-0.10(-1.06%)
Sep 05, 2023	9.164	9.164	8.885	9.039	103,369	-0.10(-1.05%)
Sep 01, 2023	9.106	9.250	9.049	9.135	83,069	+0.05(+0.53%)
Aug 31, 2023	9.260	9.346	9.058	9.087	96,904	-0.17(-1.87%)
Aug 30, 2023	9.289	9.467	9.231	9.260	95,484	-0.08(-0.82%)
Aug 29, 2023	9.337	9.471	9.265	9.337	77,158	+0.05(+0.52%)
Aug 28, 2023	9.250	9.462	9.232	9.289	96,325	-0.01(-0.10%)
Aug 25, 2023	9.443	9.500	9.262	9.298	143,428	-0.14(-1.53%)
Aug 24, 2023	9.644	9.817	9.433	9.443	98,654	-0.30(-3.06%)
Aug 23, 2023	9.731	9.769	9.596	9.740	108,344	+0.11(+1.10%)
Aug 22, 2023	10.09	10.12	9.606	9.635	82,172	-0.52(-5.11%)
Aug 21, 2023	10.22	10.31	10.03	10.15	51,224	-0.16(-1.58%)
Aug 18, 2023	10.10	10.44	10.10	10.32	107,344	+0.12(+1.13%)
Aug 17, 2023	10.18	10.33	10.14	10.20	131,893	+0.01(+0.09%)
Aug 16, 2023	10.55	10.63	10.18	10.19	91,661	-0.31(-2.93%)
Aug 15, 2023	10.62	10.68	10.47	10.50	81,736	-0.28(-2.58%)
Aug 14, 2023	10.93	10.93	10.61	10.78	73,611	-0.15(-1.41%)
Aug 11, 2023	10.95	11.06	10.88	10.93	50,502	-0.06(-0.52%)
Aug 10, 2023	10.84	11.03	10.84	10.99	60,065	+0.15(+1.40%)
Aug 09, 2023	10.81	10.94	10.68	10.84	95,702	+0.01(+0.09%)
Aug 08, 2023	10.56	10.84	10.56	10.83	49,837	+0.10(+0.97%)
Aug 07, 2023	10.95	11.05	10.66	10.72	104,894	-0.28(-2.50%)
Aug 04, 2023	10.80	11.20	10.80	11.00	83,304	+0.11(+1.05%)
Aug 03, 2023	10.89	11.00	10.78	10.88	80,909	-0.13(-1.20%)
Aug 02, 2023	10.87	11.12	10.87	11.02	72,496	-0.02(-0.17%)
Aug 01, 2023	11.02	11.06	10.73	11.04	67,994	-0.05(-0.43%)
Jul 31, 2023	10.96	11.31	10.95	11.08	89,305	+0.05(+0.43%)
Jul 28, 2023	11.24	11.31	11.00	11.04	88,435	-0.06(-0.51%)
Jul 27, 2023	11.33	11.33	11.05	11.09	91,876	-0.16(-1.43%)
Jul 26, 2023	11.50	11.66	11.18	11.25	123,322	-0.22(-1.90%)
Jul 25, 2023	11.89	12.04	11.44	11.47	105,402	-0.45(-3.74%)
Jul 24, 2023	11.85	12.03	11.79	11.92	65,783	+0.11(+0.96%)
Jul 21, 2023	11.86	11.92	11.73	11.80	82,374	+0.05(+0.40%)
Jul 20, 2023	11.97	12.01	11.64	11.76	125,754	-0.20(-1.67%)
Jul 19, 2023	12.16	12.38	11.92	11.96	139,306	-0.18(-1.48%)
Jul 18, 2023	11.96	12.39	11.96	12.14	162,823	+0.07(+0.55%)
Jul 17, 2023	11.85	12.14	11.81	12.07	95,802	+0.10(+0.87%)
Jul 14, 2023	11.89	11.99	11.81	11.96	90,640	-0.08(-0.63%)
Jul 13, 2023	11.96	12.32	11.95	12.04	131,212	+0.02(+0.16%)
Jul 12, 2023	12.14	12.29	12.00	12.02	105,219	-0.04(-0.31%)
Jul 11, 2023	11.90	12.14	11.87	12.06	113,301	+0.15(+1.27%)
Jul 10, 2023	11.92	12.05	11.82	11.91	63,705	-0.08(-0.63%)
Jul 07, 2023	11.65	12.14	11.63	11.98	210,382	+0.24(+2.02%)
Jul 06, 2023	11.56	11.81	11.44	11.75	103,571	-0.02(-0.16%)
Jul 05, 2023	11.64	11.95	11.59	11.77	120,052	+0.02(+0.16%)
Jul 03, 2023	11.83	12.10	11.63	11.75	97,456	-0.12(-1.04%)
Jun 30, 2023	11.37	11.99	11.33	11.87	380,062	+0.61(+5.39%)
Jun 29, 2023	11.12	11.34	11.10	11.26	177,263	+0.15(+1.37%)
Jun 28, 2023	10.71	11.13	10.68	11.11	154,121	+0.27(+2.45%)
Jun 27, 2023	10.58	11.05	10.50	10.85	171,105	+0.21(+1.96%)
Jun 26, 2023	10.08	10.88	10.08	10.64	318,432	+0.56(+5.55%)
Jun 23, 2023	10.50	10.66	9.955	10.08	4,504,239	-0.63(-5.85%)
Jun 22, 2023	10.74	10.79	10.58	10.70	199,480	-0.15(-1.40%)
Jun 21, 2023	10.69	10.98	10.54	10.86	241,017	+0.08(+0.70%)
Jun 20, 2023	10.81	10.99	10.67	10.78	219,049	-0.04(-0.35%)
Jun 16, 2023	11.10	11.10	10.68	10.82	345,337	-0.23(-2.06%)
Jun 15, 2023	10.91	11.10	10.91	11.05	136,390	+2.23(+25.27%)
May 08, 2023	9.144	9.172	8.817	8.817	147,362	-0.29(-3.18%)
May 05, 2023	9.069	9.237	9.041	9.106	129,046	+0.10(+1.14%)
May 04, 2023	8.976	9.237	8.873	9.004	157,521	-0.10(-1.13%)
May 03, 2023	9.349	9.456	9.106	9.106	129,334	-0.25(-2.69%)
May 02, 2023	9.778	9.778	9.190	9.358	251,962	-0.50(-5.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: NXDT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: NXDT )

Historical Prices

Sections

Services