Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	9.946	10.02	9.582	9.862	137,799	-0.08(-0.84%)
Apr 28, 2023	9.657	9.983	9.592	9.946	105,738	+0.21(+2.11%)
Apr 27, 2023	9.666	9.881	9.666	9.741	158,507	+0.04(+0.38%)
Apr 26, 2023	9.517	9.806	9.508	9.704	132,548	+0.10(+1.07%)
Apr 25, 2023	9.797	9.806	9.368	9.601	224,376	-0.29(-2.92%)
Apr 24, 2023	10.24	10.24	9.750	9.890	101,941	-0.30(-2.93%)
Apr 21, 2023	10.06	10.24	10.04	10.19	135,329	+0.04(+0.37%)
Apr 20, 2023	10.35	10.38	10.07	10.15	57,506	-0.23(-2.25%)
Apr 19, 2023	10.07	10.38	9.955	10.38	98,101	+0.33(+3.25%)
Apr 18, 2023	10.43	10.43	9.937	10.06	87,656	-0.33(-3.15%)
Apr 17, 2023	10.08	10.42	10.06	10.38	123,166	+0.27(+2.68%)
Apr 14, 2023	10.47	10.60	10.03	10.11	136,960	-0.41(-3.90%)
Apr 13, 2023	10.39	10.57	10.37	10.52	101,536	+0.21(+2.08%)
Apr 12, 2023	10.23	10.45	10.20	10.31	107,763	+0.15(+1.47%)
Apr 11, 2023	10.16	10.29	10.06	10.16	232,847	-0.02(-0.18%)
Apr 10, 2023	10.13	10.24	10.05	10.18	148,609	+0.00(+0.00%)
Apr 06, 2023	9.760	10.20	9.750	10.18	188,114	+0.42(+4.30%)
Apr 05, 2023	9.638	9.834	9.638	9.760	90,630	+0.01(+0.10%)
Apr 04, 2023	9.713	9.778	9.564	9.750	102,932	+0.03(+0.29%)
Apr 03, 2023	9.657	9.946	9.629	9.722	173,110	+0.04(+0.39%)
Mar 31, 2023	9.573	9.713	9.386	9.685	141,770	+0.23(+2.47%)
Mar 30, 2023	9.377	9.540	9.330	9.452	144,750	+0.11(+1.20%)
Mar 29, 2023	9.134	9.414	9.060	9.340	154,055	+0.26(+2.88%)
Mar 28, 2023	9.256	9.330	9.032	9.078	138,397	-0.17(-1.82%)
Mar 27, 2023	9.330	9.349	9.209	9.246	131,696	-0.03(-0.30%)
Mar 24, 2023	8.985	9.274	8.985	9.274	183,715	+0.16(+1.74%)
Mar 23, 2023	9.349	9.470	9.050	9.116	233,735	-0.26(-2.79%)
Mar 22, 2023	9.638	9.648	9.352	9.377	196,881	-0.26(-2.71%)
Mar 21, 2023	9.694	9.722	9.489	9.638	196,473	+0.04(+0.39%)
Mar 20, 2023	9.666	9.788	9.498	9.601	171,737	-0.07(-0.77%)
Mar 17, 2023	9.788	9.853	9.237	9.676	547,914	-0.28(-2.81%)
Mar 16, 2023	9.909	10.11	9.573	9.955	245,825	-0.05(-0.47%)
Mar 15, 2023	9.983	10.16	9.816	10.00	103,174	-0.18(-1.74%)
Mar 14, 2023	10.23	10.56	10.12	10.18	149,234	+0.10(+1.02%)
Mar 13, 2023	10.20	10.33	10.04	10.08	236,470	-0.33(-3.18%)
Mar 10, 2023	10.80	10.87	10.37	10.41	183,784	-0.31(-2.92%)
Mar 09, 2023	10.72	10.85	10.65	10.72	157,372	-0.05(-0.43%)
Mar 08, 2023	10.75	10.90	10.67	10.77	140,343	+0.11(+1.04%)
Mar 07, 2023	11.02	11.11	10.60	10.66	138,220	-0.43(-3.90%)
Mar 06, 2023	11.36	11.40	11.02	11.09	117,260	-0.30(-2.66%)
Mar 03, 2023	11.17	11.46	11.17	11.39	93,476	+0.25(+2.23%)
Mar 02, 2023	11.08	11.14	11.06	11.14	80,135	+0.00(+0.00%)
Mar 01, 2023	11.19	11.31	11.06	11.14	157,834	-0.09(-0.82%)
Feb 28, 2023	11.42	11.42	11.19	11.24	98,862	-0.19(-1.69%)
Feb 27, 2023	11.75	11.75	11.23	11.43	96,602	-0.22(-1.90%)
Feb 24, 2023	11.54	11.75	11.45	11.65	80,739	-0.08(-0.71%)
Feb 23, 2023	11.56	11.83	11.48	11.73	85,835	+0.21(+1.84%)
Feb 22, 2023	11.64	11.68	11.48	11.52	106,147	-0.03(-0.24%)
Feb 21, 2023	11.72	11.78	11.54	11.55	59,747	-0.36(-3.01%)
Feb 17, 2023	11.94	12.06	11.73	11.91	84,518	-0.02(-0.15%)
Feb 16, 2023	12.12	12.21	11.90	11.93	83,789	-0.30(-2.48%)
Feb 15, 2023	11.90	12.24	11.90	12.23	69,390	+0.20(+1.68%)
Feb 14, 2023	11.98	12.22	11.85	12.03	72,954	-0.04(-0.31%)
Feb 13, 2023	11.90	12.26	11.90	12.06	56,956	+0.08(+0.69%)
Feb 10, 2023	11.89	12.05	11.70	11.98	72,886	+0.14(+1.17%)
Feb 09, 2023	12.24	12.28	11.83	11.84	77,441	-0.22(-1.83%)
Feb 08, 2023	12.09	12.34	12.05	12.06	114,554	-0.17(-1.43%)
Feb 07, 2023	11.96	12.30	11.81	12.24	146,623	+0.20(+1.68%)
Feb 06, 2023	11.97	12.21	11.90	12.04	74,396	-0.20(-1.65%)
Feb 03, 2023	12.19	12.30	12.04	12.24	126,268	+0.05(+0.38%)
Feb 02, 2023	12.09	12.49	12.06	12.19	153,462	+0.17(+1.46%)
Feb 01, 2023	11.96	12.09	11.78	12.02	154,015	-0.03(-0.23%)
Jan 31, 2023	11.74	12.05	11.71	12.05	86,902	+0.38(+3.23%)
Jan 30, 2023	11.75	11.91	11.53	11.67	67,117	-0.03(-0.24%)
Jan 27, 2023	11.64	11.76	11.60	11.70	116,543	+0.08(+0.71%)
Jan 26, 2023	11.65	11.71	11.57	11.61	64,251	+0.03(+0.24%)
Jan 25, 2023	11.52	11.65	11.41	11.59	62,553	+0.01(+0.08%)
Jan 24, 2023	11.60	11.83	11.53	11.58	75,623	-0.08(-0.71%)
Jan 23, 2023	11.36	11.69	11.32	11.66	128,275	+0.30(+2.67%)
Jan 20, 2023	11.02	11.38	10.99	11.36	153,169	+0.33(+3.01%)
Jan 19, 2023	10.87	11.20	10.87	11.02	124,401	+0.11(+1.01%)
Jan 18, 2023	11.14	11.33	10.87	10.91	117,448	-0.18(-1.66%)
Jan 17, 2023	10.92	11.20	10.88	11.10	247,532	+0.20(+1.86%)
Jan 13, 2023	10.68	11.03	10.68	10.90	118,482	+0.10(+0.94%)
Jan 12, 2023	10.51	10.81	10.40	10.79	165,244	+0.35(+3.35%)
Jan 11, 2023	10.38	10.53	10.35	10.44	88,059	+0.17(+1.61%)
Jan 10, 2023	10.38	10.49	10.24	10.28	186,493	-0.21(-2.02%)
Jan 09, 2023	10.37	10.54	10.34	10.49	207,215	+0.12(+1.15%)
Jan 06, 2023	10.24	10.44	10.16	10.37	142,183	+0.27(+2.64%)
Jan 05, 2023	10.47	10.47	10.06	10.10	126,930	-0.39(-3.68%)
Jan 04, 2023	10.28	10.52	10.18	10.49	174,822	+0.24(+2.33%)

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