Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	7.661	7.737	7.550	7.680	131,007	-0.04(-0.49%)
Nov 29, 2023	7.880	8.147	7.699	7.718	91,034	-0.16(-2.06%)
Nov 28, 2023	7.823	7.961	7.709	7.880	62,598	+0.00(+0.00%)
Nov 27, 2023	7.870	7.994	7.756	7.880	68,984	-0.05(-0.60%)
Nov 24, 2023	7.832	7.980	7.775	7.928	29,985	+0.05(+0.60%)
Nov 22, 2023	8.032	8.061	7.718	7.880	68,690	-0.04(-0.48%)
Nov 21, 2023	7.918	7.961	7.794	7.918	79,237	-0.02(-0.24%)
Nov 20, 2023	7.861	8.042	7.804	7.937	93,144	+0.03(+0.36%)
Nov 17, 2023	8.118	8.120	7.756	7.909	105,906	-0.15(-1.89%)
Nov 16, 2023	8.023	8.156	7.923	8.061	95,576	+0.00(+0.00%)
Nov 15, 2023	7.921	8.173	7.921	8.061	101,278	+0.07(+0.94%)
Nov 14, 2023	7.715	7.986	7.715	7.986	132,125	+0.60(+8.11%)
Nov 13, 2023	7.396	7.537	7.284	7.387	44,127	-0.09(-1.25%)
Nov 10, 2023	7.546	7.592	7.321	7.481	110,539	+0.06(+0.76%)
Nov 09, 2023	7.846	7.855	7.387	7.424	131,352	-0.39(-5.03%)
Nov 08, 2023	7.602	7.869	7.537	7.818	101,936	+0.21(+2.71%)
Nov 07, 2023	7.640	7.799	7.523	7.612	88,464	-0.10(-1.33%)
Nov 06, 2023	8.005	8.056	7.555	7.715	170,001	-0.29(-3.63%)
Nov 03, 2023	7.949	8.145	7.911	8.005	111,975	+0.24(+3.14%)
Nov 02, 2023	7.499	7.761	7.452	7.761	114,348	+0.36(+4.80%)
Nov 01, 2023	7.359	7.434	7.228	7.406	111,626	+0.03(+0.38%)
Oct 31, 2023	7.041	7.481	7.041	7.378	169,198	+0.27(+3.82%)
Oct 30, 2023	7.012	7.134	6.778	7.106	178,827	+0.19(+2.71%)
Oct 27, 2023	7.237	7.237	6.891	6.919	138,468	-0.37(-5.13%)
Oct 26, 2023	7.340	7.462	7.050	7.293	155,112	+0.02(+0.26%)
Oct 25, 2023	7.406	7.532	7.247	7.275	108,209	-0.21(-2.75%)
Oct 24, 2023	7.471	7.574	7.359	7.481	149,224	+0.12(+1.65%)
Oct 23, 2023	7.284	7.471	7.284	7.359	145,644	+0.01(+0.13%)
Oct 20, 2023	7.481	7.481	7.293	7.349	145,640	-0.16(-2.12%)
Oct 19, 2023	7.602	7.799	7.476	7.509	108,921	-0.12(-1.60%)
Oct 18, 2023	7.733	7.752	7.504	7.630	169,708	-0.21(-2.63%)
Oct 17, 2023	7.630	7.949	7.621	7.836	240,403	+0.11(+1.45%)
Oct 16, 2023	7.621	7.724	7.490	7.724	144,344	+0.10(+1.35%)
Oct 13, 2023	7.724	7.761	7.546	7.621	77,941	-0.13(-1.69%)
Oct 12, 2023	7.808	7.808	7.537	7.752	154,953	-0.09(-1.19%)
Oct 11, 2023	7.827	7.995	7.771	7.846	120,245	+0.03(+0.36%)
Oct 10, 2023	7.752	7.986	7.656	7.818	106,277	+0.05(+0.60%)
Oct 09, 2023	7.630	7.888	7.630	7.771	56,021	+0.03(+0.36%)
Oct 06, 2023	7.761	7.766	7.547	7.743	69,616	-0.04(-0.48%)
Oct 05, 2023	7.677	7.864	7.668	7.780	127,531	+0.04(+0.48%)
Oct 04, 2023	7.640	7.790	7.490	7.743	100,275	+0.10(+1.35%)
Oct 03, 2023	7.836	7.836	7.471	7.640	164,856	-0.26(-3.32%)
Oct 02, 2023	8.117	8.117	7.808	7.902	96,783	-0.25(-3.10%)
Sep 29, 2023	8.155	8.216	8.052	8.155	116,302	+0.00(+0.00%)
Sep 28, 2023	8.183	8.272	7.986	8.155	92,997	-0.03(-0.34%)
Sep 27, 2023	7.893	8.314	7.715	8.183	267,316	+0.32(+4.05%)
Sep 26, 2023	8.117	8.145	7.846	7.864	90,099	-0.29(-3.56%)
Sep 25, 2023	8.117	8.178	8.061	8.155	98,981	-0.01(-0.11%)
Sep 22, 2023	8.136	8.342	7.949	8.164	107,517	+0.05(+0.58%)
Sep 21, 2023	8.351	8.351	8.061	8.117	122,444	-0.31(-3.67%)
Sep 20, 2023	8.361	8.716	8.267	8.426	139,814	+0.14(+1.69%)
Sep 19, 2023	8.314	8.351	8.201	8.286	112,798	-0.07(-0.78%)
Sep 18, 2023	8.670	8.670	8.304	8.351	96,462	-0.37(-4.19%)
Sep 15, 2023	8.473	8.744	8.417	8.716	236,102	+0.24(+2.87%)
Sep 14, 2023	8.351	8.492	8.248	8.473	131,938	+0.17(+2.03%)
Sep 13, 2023	8.510	8.529	8.304	8.304	105,596	-0.16(-1.88%)
Sep 12, 2023	8.656	8.656	8.389	8.464	104,254	-0.19(-2.16%)
Sep 11, 2023	8.557	8.716	8.534	8.651	88,330	+0.06(+0.65%)
Sep 08, 2023	8.651	8.698	8.436	8.595	129,785	-0.01(-0.11%)
Sep 07, 2023	8.773	8.782	8.436	8.604	249,622	-0.11(-1.29%)
Sep 06, 2023	8.791	8.885	8.623	8.716	85,078	-0.09(-1.06%)
Sep 05, 2023	8.932	8.932	8.660	8.810	106,057	-0.09(-1.05%)
Sep 01, 2023	8.876	9.016	8.819	8.904	85,229	+0.05(+0.53%)
Aug 31, 2023	9.025	9.110	8.829	8.857	99,424	-0.17(-1.87%)
Aug 30, 2023	9.053	9.227	8.997	9.025	97,967	-0.07(-0.82%)
Aug 29, 2023	9.100	9.231	9.030	9.100	79,164	+0.05(+0.52%)
Aug 28, 2023	9.016	9.222	8.998	9.053	98,829	-0.01(-0.10%)
Aug 25, 2023	9.203	9.259	9.027	9.063	147,157	-0.14(-1.53%)
Aug 24, 2023	9.400	9.568	9.194	9.203	101,219	-0.29(-3.06%)
Aug 23, 2023	9.484	9.522	9.353	9.493	111,161	+0.10(+1.10%)
Aug 22, 2023	9.831	9.863	9.362	9.390	84,308	-0.51(-5.11%)
Aug 21, 2023	9.962	10.05	9.774	9.896	52,555	-0.16(-1.58%)
Aug 18, 2023	9.840	10.18	9.840	10.06	110,135	+0.11(+1.13%)
Aug 17, 2023	9.924	10.06	9.887	9.943	135,321	+0.01(+0.09%)
Aug 16, 2023	10.28	10.36	9.924	9.934	94,044	-0.30(-2.93%)
Aug 15, 2023	10.35	10.41	10.21	10.23	83,860	-0.27(-2.58%)
Aug 14, 2023	10.65	10.65	10.35	10.50	75,525	-0.15(-1.41%)
Aug 11, 2023	10.67	10.78	10.61	10.65	51,815	-0.06(-0.52%)
Aug 10, 2023	10.56	10.75	10.56	10.71	61,626	+0.15(+1.40%)
Aug 09, 2023	10.53	10.66	10.41	10.56	98,190	+0.01(+0.09%)
Aug 08, 2023	10.29	10.56	10.29	10.55	51,132	+0.10(+0.97%)
Aug 07, 2023	10.67	10.77	10.39	10.45	107,621	-0.27(-2.50%)
Aug 04, 2023	10.53	10.91	10.53	10.72	85,470	+0.11(+1.05%)
Aug 03, 2023	10.62	10.72	10.51	10.61	83,012	-0.13(-1.21%)
Aug 02, 2023	10.60	10.84	10.60	10.74	74,381	-0.02(-0.17%)
Aug 01, 2023	10.74	10.78	10.46	10.76	69,761	-0.05(-0.43%)
Jul 31, 2023	10.68	11.02	10.67	10.80	91,627	+0.05(+0.43%)
Jul 28, 2023	10.96	11.02	10.72	10.76	90,734	-0.06(-0.51%)
Jul 27, 2023	11.04	11.04	10.77	10.81	94,265	-0.16(-1.43%)
Jul 26, 2023	11.21	11.37	10.90	10.97	126,528	-0.21(-1.90%)
Jul 25, 2023	11.59	11.74	11.15	11.18	108,142	-0.43(-3.74%)
Jul 24, 2023	11.55	11.73	11.50	11.62	67,493	+0.11(+0.96%)
Jul 21, 2023	11.56	11.62	11.44	11.50	84,516	+0.05(+0.40%)
Jul 20, 2023	11.67	11.71	11.35	11.46	129,023	-0.19(-1.66%)
Jul 19, 2023	11.86	12.07	11.62	11.65	142,927	-0.18(-1.48%)
Jul 18, 2023	11.66	12.08	11.66	11.83	167,056	+0.06(+0.55%)
Jul 17, 2023	11.55	11.83	11.52	11.76	98,293	+0.10(+0.87%)
Jul 14, 2023	11.59	11.69	11.51	11.66	92,997	-0.07(-0.63%)
Jul 13, 2023	11.66	12.00	11.64	11.74	134,623	+0.02(+0.16%)
Jul 12, 2023	11.83	11.98	11.70	11.72	107,954	-0.04(-0.31%)
Jul 11, 2023	11.60	11.83	11.57	11.75	116,246	+0.15(+1.27%)
Jul 10, 2023	11.62	11.74	11.52	11.61	65,361	-0.07(-0.63%)
Jul 07, 2023	11.36	11.83	11.34	11.68	215,851	+0.23(+2.02%)
Jul 06, 2023	11.26	11.51	11.15	11.45	106,263	-0.02(-0.16%)
Jul 05, 2023	11.35	11.64	11.30	11.47	123,173	+0.02(+0.16%)
Jul 03, 2023	11.53	11.79	11.34	11.45	99,990	-0.12(-1.04%)
Jun 30, 2023	11.08	11.69	11.04	11.57	389,942	+0.59(+5.39%)
Jun 29, 2023	10.84	11.05	10.82	10.98	181,872	+0.15(+1.36%)
Jun 28, 2023	10.44	10.85	10.41	10.83	158,128	+0.26(+2.45%)
Jun 27, 2023	10.31	10.77	10.23	10.57	175,553	+0.20(+1.96%)
Jun 26, 2023	9.823	10.61	9.823	10.37	326,711	+0.55(+5.55%)
Jun 23, 2023	10.24	10.39	9.703	9.823	4,621,334	-0.61(-5.85%)
Jun 22, 2023	10.47	10.52	10.31	10.43	204,666	-0.15(-1.40%)
Jun 21, 2023	10.42	10.70	10.28	10.58	247,283	+0.07(+0.70%)
Jun 20, 2023	10.53	10.71	10.40	10.51	224,743	-0.04(-0.35%)
Jun 16, 2023	10.82	10.82	10.41	10.54	354,315	-0.22(-2.06%)
Jun 15, 2023	10.64	10.82	10.64	10.77	139,936	+2.17(+25.27%)
May 08, 2023	8.912	8.939	8.594	8.594	151,193	-0.28(-3.18%)
May 05, 2023	8.839	9.003	8.812	8.876	132,401	+0.10(+1.14%)
May 04, 2023	8.748	9.003	8.648	8.776	161,616	-0.10(-1.13%)
May 03, 2023	9.112	9.217	8.876	8.876	132,697	-0.25(-2.69%)
May 02, 2023	9.530	9.530	8.958	9.121	258,512	-0.49(-5.11%)
May 01, 2023	9.694	9.767	9.339	9.612	141,382	-0.08(-0.84%)
Apr 28, 2023	9.412	9.731	9.349	9.694	108,487	+0.20(+2.11%)
Apr 27, 2023	9.421	9.630	9.421	9.494	162,628	+0.04(+0.38%)
Apr 26, 2023	9.276	9.558	9.267	9.458	135,993	+0.10(+1.07%)
Apr 25, 2023	9.549	9.558	9.130	9.358	230,209	-0.28(-2.92%)
Apr 24, 2023	9.985	9.985	9.503	9.640	104,591	-0.29(-2.93%)
Apr 21, 2023	9.803	9.985	9.785	9.931	138,847	+0.04(+0.37%)
Apr 20, 2023	10.09	10.11	9.812	9.894	59,001	-0.23(-2.25%)
Apr 19, 2023	9.812	10.12	9.703	10.12	100,651	+0.32(+3.25%)
Apr 18, 2023	10.17	10.17	9.685	9.803	89,935	-0.32(-3.15%)
Apr 17, 2023	9.821	10.16	9.803	10.12	126,368	+0.26(+2.68%)
Apr 14, 2023	10.20	10.34	9.776	9.858	140,521	-0.40(-3.90%)
Apr 13, 2023	10.13	10.30	10.10	10.26	104,176	+0.21(+2.08%)
Apr 12, 2023	9.967	10.19	9.940	10.05	110,564	+0.15(+1.47%)
Apr 11, 2023	9.903	10.03	9.803	9.903	238,900	-0.02(-0.18%)
Apr 10, 2023	9.876	9.976	9.794	9.921	152,473	+0.00(+0.00%)
Apr 06, 2023	9.512	9.940	9.503	9.921	193,004	+0.41(+4.30%)
Apr 05, 2023	9.394	9.585	9.394	9.512	92,986	+0.01(+0.10%)
Apr 04, 2023	9.467	9.530	9.321	9.503	105,608	+0.03(+0.29%)
Apr 03, 2023	9.412	9.694	9.385	9.476	177,610	+0.04(+0.39%)
Mar 31, 2023	9.330	9.467	9.149	9.440	145,456	+0.23(+2.47%)
Mar 30, 2023	9.139	9.299	9.094	9.212	148,513	+0.11(+1.20%)
Mar 29, 2023	8.903	9.176	8.830	9.103	158,060	+0.25(+2.88%)
Mar 28, 2023	9.021	9.094	8.803	8.848	141,995	-0.16(-1.82%)
Mar 27, 2023	9.094	9.112	8.976	9.012	135,119	-0.03(-0.30%)
Mar 24, 2023	8.757	9.039	8.757	9.039	188,491	+0.15(+1.74%)
Mar 23, 2023	9.112	9.230	8.821	8.885	239,811	-0.25(-2.79%)
Mar 22, 2023	9.394	9.403	9.115	9.139	201,999	-0.25(-2.71%)
Mar 21, 2023	9.449	9.476	9.249	9.394	201,581	+0.04(+0.39%)
Mar 20, 2023	9.421	9.540	9.258	9.358	176,202	-0.07(-0.77%)
Mar 17, 2023	9.540	9.603	9.003	9.430	562,158	-0.27(-2.81%)
Mar 16, 2023	9.658	9.858	9.330	9.703	252,216	-0.05(-0.47%)
Mar 15, 2023	9.731	9.903	9.567	9.749	105,856	-0.17(-1.74%)
Mar 14, 2023	9.967	10.29	9.867	9.921	153,114	+0.10(+1.02%)
Mar 13, 2023	9.938	10.07	9.786	9.821	242,618	-0.32(-3.18%)
Mar 10, 2023	10.53	10.60	10.11	10.14	188,561	-0.30(-2.92%)
Mar 09, 2023	10.45	10.57	10.38	10.45	161,464	-0.04(-0.43%)
Mar 08, 2023	10.48	10.63	10.40	10.49	143,992	+0.11(+1.04%)
Mar 07, 2023	10.75	10.83	10.33	10.39	141,813	-0.42(-3.90%)
Mar 06, 2023	11.07	11.11	10.75	10.81	120,308	-0.30(-2.67%)
Mar 03, 2023	10.89	11.17	10.89	11.10	95,906	+0.24(+2.23%)
Mar 02, 2023	10.80	10.86	10.78	10.86	82,218	+0.00(+0.00%)
Mar 01, 2023	10.91	11.02	10.78	10.86	161,937	-0.09(-0.82%)
Feb 28, 2023	11.13	11.13	10.91	10.95	101,433	-0.19(-1.69%)
Feb 27, 2023	11.45	11.45	10.94	11.14	99,114	-0.22(-1.90%)
Feb 24, 2023	11.25	11.45	11.16	11.36	82,838	-0.08(-0.71%)
Feb 23, 2023	11.27	11.53	11.19	11.44	88,066	+0.21(+1.84%)
Feb 22, 2023	11.35	11.38	11.19	11.23	108,907	-0.03(-0.24%)
Feb 21, 2023	11.43	11.48	11.25	11.26	61,300	-0.35(-3.01%)
Feb 17, 2023	11.64	11.75	11.44	11.61	86,715	-0.02(-0.15%)
Feb 16, 2023	11.81	11.90	11.60	11.62	85,968	-0.30(-2.48%)
Feb 15, 2023	11.60	11.93	11.60	11.92	71,194	+0.20(+1.68%)
Feb 14, 2023	11.68	11.91	11.55	11.72	74,851	-0.04(-0.30%)
Feb 13, 2023	11.60	11.95	11.60	11.76	58,436	+0.08(+0.69%)
Feb 10, 2023	11.59	11.74	11.40	11.68	74,781	+0.13(+1.17%)
Feb 09, 2023	11.93	11.97	11.53	11.54	79,454	-0.22(-1.83%)
Feb 08, 2023	11.79	12.03	11.74	11.76	117,532	-0.17(-1.43%)
Feb 07, 2023	11.66	11.99	11.51	11.93	150,435	+0.20(+1.68%)
Feb 06, 2023	11.67	11.90	11.60	11.73	76,330	-0.20(-1.65%)
Feb 03, 2023	11.88	11.99	11.73	11.93	129,551	+0.04(+0.38%)
Feb 02, 2023	11.79	12.17	11.76	11.88	157,451	+0.17(+1.45%)
Feb 01, 2023	11.66	11.79	11.48	11.71	158,019	-0.03(-0.23%)
Jan 31, 2023	11.44	11.74	11.41	11.74	89,161	+0.37(+3.23%)
Jan 30, 2023	11.45	11.61	11.24	11.37	68,862	-0.03(-0.24%)
Jan 27, 2023	11.35	11.46	11.30	11.40	119,573	+0.08(+0.71%)
Jan 26, 2023	11.36	11.41	11.27	11.32	65,922	+0.03(+0.24%)
Jan 25, 2023	11.23	11.36	11.12	11.29	64,179	+0.01(+0.08%)
Jan 24, 2023	11.30	11.53	11.24	11.28	77,589	-0.08(-0.71%)
Jan 23, 2023	11.07	11.39	11.03	11.36	131,610	+0.30(+2.67%)
Jan 20, 2023	10.74	11.10	10.71	11.07	157,151	+0.32(+3.01%)
Jan 19, 2023	10.59	10.92	10.59	10.75	127,635	+0.11(+1.01%)
Jan 18, 2023	10.86	11.04	10.59	10.64	120,501	-0.18(-1.66%)
Jan 17, 2023	10.65	10.92	10.60	10.82	253,967	+0.20(+1.86%)
Jan 13, 2023	10.41	10.75	10.41	10.62	121,562	+0.10(+0.94%)
Jan 12, 2023	10.24	10.53	10.14	10.52	169,540	+0.34(+3.35%)
Jan 11, 2023	10.12	10.26	10.09	10.18	90,348	+0.16(+1.61%)
Jan 10, 2023	10.12	10.23	9.983	10.02	191,341	-0.21(-2.02%)
Jan 09, 2023	10.11	10.27	10.08	10.23	212,602	+0.12(+1.15%)
Jan 06, 2023	9.983	10.18	9.902	10.11	145,879	+0.26(+2.64%)
Jan 05, 2023	10.21	10.21	9.804	9.848	130,230	-0.38(-3.68%)
Jan 04, 2023	10.02	10.25	9.920	10.23	179,367	+0.23(+2.33%)
Jan 03, 2023	10.15	10.34	9.902	9.992	181,563	-0.06(-0.62%)
Dec 30, 2022	9.893	10.14	9.768	10.05	335,018	+0.14(+1.45%)
Dec 29, 2022	9.741	9.992	9.675	9.911	351,064	+0.18(+1.84%)
Dec 28, 2022	10.27	10.27	9.732	9.732	314,367	-0.50(-4.91%)
Dec 27, 2022	10.50	10.50	10.19	10.23	263,257	-0.34(-3.22%)
Dec 23, 2022	10.49	10.59	10.39	10.57	183,128	-0.02(-0.17%)
Dec 22, 2022	10.74	10.74	10.36	10.59	219,953	-0.13(-1.25%)
Dec 21, 2022	10.58	10.79	10.49	10.73	341,057	+0.16(+1.53%)
Dec 20, 2022	10.76	10.76	10.45	10.57	206,579	-0.29(-2.64%)
Dec 19, 2022	10.97	10.99	10.68	10.85	244,539	-0.13(-1.14%)
Dec 16, 2022	11.08	11.27	10.91	10.98	2,467,897	-0.13(-1.21%)
Dec 15, 2022	10.95	11.12	10.93	11.11	358,306	-0.01(-0.08%)
Dec 14, 2022	11.43	11.43	11.01	11.12	292,619	-0.25(-2.21%)
Dec 13, 2022	11.58	11.83	11.31	11.37	548,367	-0.04(-0.39%)
Dec 12, 2022	11.64	11.76	11.41	11.42	346,519	-0.08(-0.69%)
Dec 09, 2022	11.49	11.62	11.41	11.50	284,977	-0.04(-0.31%)
Dec 08, 2022	11.43	12.28	11.43	11.53	945,075	+0.18(+1.56%)
Dec 07, 2022	11.39	11.45	11.18	11.36	298,424	+0.12(+1.02%)
Dec 06, 2022	11.59	11.64	11.21	11.24	298,834	-0.41(-3.50%)
Dec 05, 2022	12.09	12.17	11.57	11.65	260,847	-0.41(-3.38%)
Dec 02, 2022	12.16	12.27	12.05	12.06	126,799	-0.26(-2.09%)

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