Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	10.42	10.61	10.16	10.25	176,963	-0.06(-0.62%)
Dec 30, 2022	10.15	10.40	10.02	10.32	326,529	+0.15(+1.45%)
Dec 29, 2022	9.994	10.25	9.927	10.17	342,168	+0.18(+1.84%)
Dec 28, 2022	10.54	10.54	9.985	9.985	306,402	-0.52(-4.91%)
Dec 27, 2022	10.78	10.78	10.45	10.50	256,586	-0.35(-3.22%)
Dec 23, 2022	10.77	10.86	10.66	10.85	178,488	-0.02(-0.17%)
Dec 22, 2022	11.02	11.02	10.62	10.87	214,380	-0.14(-1.25%)
Dec 21, 2022	10.86	11.07	10.76	11.01	332,416	+0.17(+1.53%)
Dec 20, 2022	11.04	11.04	10.72	10.84	201,345	-0.29(-2.64%)
Dec 19, 2022	11.25	11.27	10.96	11.14	238,343	-0.13(-1.14%)
Dec 16, 2022	11.37	11.56	11.19	11.26	2,405,365	-0.14(-1.21%)
Dec 15, 2022	11.24	11.41	11.22	11.40	349,227	-0.01(-0.08%)
Dec 14, 2022	11.72	11.72	11.30	11.41	285,205	-0.26(-2.21%)
Dec 13, 2022	11.88	12.13	11.61	11.67	534,472	-0.05(-0.39%)
Dec 12, 2022	11.94	12.07	11.71	11.71	337,739	-0.08(-0.69%)
Dec 09, 2022	11.79	11.92	11.71	11.80	277,756	-0.04(-0.31%)
Dec 08, 2022	11.72	12.60	11.72	11.83	921,129	+0.18(+1.56%)
Dec 07, 2022	11.69	11.75	11.47	11.65	290,862	+0.12(+1.02%)
Dec 06, 2022	11.90	11.95	11.51	11.53	291,262	-0.42(-3.50%)
Dec 05, 2022	12.41	12.49	11.87	11.95	254,237	-0.42(-3.38%)
Dec 02, 2022	12.48	12.59	12.36	12.37	123,586	-0.26(-2.09%)
Dec 01, 2022	12.82	12.91	12.56	12.63	122,850	-0.12(-0.93%)
Nov 30, 2022	12.51	12.86	12.20	12.75	2,246,040	+0.28(+2.26%)
Nov 29, 2022	12.58	12.69	12.35	12.47	204,621	-0.11(-0.87%)
Nov 28, 2022	12.63	13.05	12.56	12.58	227,607	-0.34(-2.61%)
Nov 25, 2022	12.48	13.11	12.48	12.91	167,068	+0.37(+2.97%)
Nov 23, 2022	12.28	12.61	12.26	12.54	193,992	+0.26(+2.15%)
Nov 22, 2022	11.93	12.50	11.91	12.28	236,678	+0.27(+2.27%)
Nov 21, 2022	12.10	12.14	11.89	12.01	337,154	-0.18(-1.49%)
Nov 18, 2022	12.63	12.63	11.99	12.19	357,510	-0.35(-2.83%)
Nov 17, 2022	12.54	12.73	12.39	12.54	159,811	-0.19(-1.50%)
Nov 16, 2022	12.90	13.06	12.58	12.73	204,294	-0.22(-1.69%)
Nov 15, 2022	12.87	12.96	12.50	12.95	292,606	+0.22(+1.71%)
Nov 14, 2022	12.63	12.92	12.16	12.73	239,737	+0.15(+1.23%)
Nov 11, 2022	12.44	12.86	12.27	12.58	375,082	+0.36(+2.98%)
Nov 10, 2022	11.51	12.28	11.38	12.21	241,088	+1.02(+9.10%)
Nov 09, 2022	11.56	11.61	11.18	11.20	66,496	-0.45(-3.83%)
Nov 08, 2022	11.30	11.83	11.30	11.64	217,344	+0.35(+3.06%)
Nov 07, 2022	11.51	11.62	11.26	11.30	99,875	-0.25(-2.21%)
Nov 04, 2022	11.81	11.81	11.52	11.55	96,224	-0.15(-1.24%)
Nov 03, 2022	11.50	11.83	11.33	11.70	82,341	+0.04(+0.31%)
Nov 02, 2022	11.64	11.73	11.50	11.66	88,720	+0.03(+0.23%)
Nov 01, 2022	11.80	11.80	11.51	11.63	96,204	-0.02(-0.16%)
Oct 31, 2022	11.55	11.80	11.40	11.65	67,039	+0.04(+0.31%)
Oct 28, 2022	11.35	11.66	11.35	11.61	63,068	+0.21(+1.83%)
Oct 27, 2022	11.65	11.80	11.30	11.41	63,871	-0.26(-2.26%)
Oct 26, 2022	11.39	11.88	11.36	11.67	98,268	+0.10(+0.86%)
Oct 25, 2022	11.05	11.71	11.05	11.57	118,803	+0.52(+4.69%)
Oct 24, 2022	11.17	11.21	11.00	11.05	47,832	-0.08(-0.73%)
Oct 21, 2022	10.91	11.22	10.91	11.13	122,782	+0.16(+1.49%)
Oct 20, 2022	10.91	11.14	10.83	10.97	158,458	+0.00(+0.00%)
Oct 19, 2022	11.04	11.22	10.78	10.97	185,475	-0.14(-1.23%)
Oct 18, 2022	11.14	11.53	11.03	11.10	94,753	+0.03(+0.25%)
Oct 17, 2022	10.75	11.08	10.73	11.08	107,115	+0.45(+4.28%)
Oct 14, 2022	10.63	10.72	10.58	10.62	124,488	+0.04(+0.34%)
Oct 13, 2022	10.28	10.63	10.06	10.59	152,536	+0.20(+1.93%)
Oct 12, 2022	10.57	10.58	10.23	10.39	165,071	-0.21(-1.97%)
Oct 11, 2022	10.68	10.89	10.38	10.60	301,835	-0.04(-0.34%)
Oct 10, 2022	10.98	11.06	10.62	10.63	213,188	-0.37(-3.39%)
Oct 07, 2022	11.18	11.30	10.95	11.00	215,375	-0.28(-2.50%)
Oct 06, 2022	11.71	11.74	11.26	11.29	196,476	-0.29(-2.51%)
Oct 05, 2022	11.82	11.82	11.30	11.58	355,424	-0.37(-3.12%)
Oct 04, 2022	11.70	12.19	11.70	11.95	236,413	+0.45(+3.96%)
Oct 03, 2022	11.53	11.70	11.10	11.50	279,560	+0.08(+0.72%)
Sep 30, 2022	11.21	11.66	11.03	11.41	275,502	+0.30(+2.70%)
Sep 29, 2022	11.70	11.72	11.03	11.11	363,740	-0.64(-5.42%)
Sep 28, 2022	11.46	11.81	11.25	11.75	306,791	+0.37(+3.28%)
Sep 27, 2022	11.44	11.56	11.08	11.38	285,531	+0.04(+0.32%)
Sep 26, 2022	12.44	12.44	11.32	11.34	239,402	-1.03(-8.31%)
Sep 23, 2022	12.80	13.07	12.27	12.37	159,947	-0.82(-6.21%)
Sep 22, 2022	13.32	13.38	12.96	13.19	150,035	-0.19(-1.43%)
Sep 21, 2022	13.38	13.55	13.30	13.38	160,659	-0.22(-1.60%)
Sep 20, 2022	13.71	13.85	13.52	13.60	322,181	-0.11(-0.80%)
Sep 19, 2022	13.56	13.87	13.47	13.71	394,465	+0.09(+0.67%)
Sep 16, 2022	13.55	13.82	13.52	13.62	399,085	-0.11(-0.80%)
Sep 15, 2022	13.79	13.95	13.34	13.72	465,249	-0.19(-1.37%)
Sep 14, 2022	13.90	14.04	13.72	13.91	460,729	+0.01(+0.06%)
Sep 13, 2022	14.10	14.20	13.82	13.91	158,090	-0.37(-2.60%)
Sep 12, 2022	14.23	14.40	14.12	14.28	153,891	-0.01(-0.06%)
Sep 09, 2022	14.28	14.31	14.01	14.29	128,585	+0.04(+0.25%)
Sep 08, 2022	14.15	14.26	13.91	14.25	182,353	+0.10(+0.70%)
Sep 07, 2022	14.05	14.28	14.03	14.15	175,681	-0.01(-0.06%)
Sep 06, 2022	14.14	14.49	13.94	14.16	232,175	+0.04(+0.26%)
Sep 02, 2022	14.25	14.32	13.72	14.12	179,878	+0.02(+0.13%)
Sep 01, 2022	13.99	14.19	13.82	14.11	118,342	-0.03(-0.19%)
Aug 31, 2022	14.20	14.49	14.10	14.13	136,921	-0.12(-0.83%)
Aug 30, 2022	14.40	14.40	13.99	14.25	114,686	-0.16(-1.13%)
Aug 29, 2022	14.45	14.57	14.29	14.41	111,045	+0.04(+0.25%)
Aug 26, 2022	14.59	14.74	14.16	14.38	101,492	-0.34(-2.34%)
Aug 25, 2022	14.51	14.91	14.51	14.72	44,401	+0.17(+1.18%)
Aug 24, 2022	14.62	14.62	14.12	14.55	74,501	+0.03(+0.19%)
Aug 23, 2022	14.32	14.64	14.32	14.52	96,657	+0.25(+1.78%)
Aug 22, 2022	15.05	15.26	14.23	14.27	100,026	-0.80(-5.34%)
Aug 19, 2022	15.06	15.22	14.92	15.07	95,498	-0.10(-0.66%)
Aug 18, 2022	15.49	15.49	14.96	15.17	171,001	-0.19(-1.23%)
Aug 17, 2022	15.72	15.77	15.23	15.36	156,655	-0.36(-2.30%)
Aug 16, 2022	15.62	15.83	15.59	15.72	114,525	+0.14(+0.87%)
Aug 15, 2022	15.72	16.20	15.25	15.59	237,719	-0.03(-0.17%)
Aug 12, 2022	15.26	16.18	15.17	15.61	257,122	+0.17(+1.11%)
Aug 11, 2022	15.16	15.58	14.92	15.44	182,749	+0.26(+1.73%)
Aug 10, 2022	14.58	15.80	14.54	15.18	334,553	+0.67(+4.61%)
Aug 09, 2022	14.48	14.67	14.38	14.51	70,475	+0.05(+0.37%)
Aug 08, 2022	14.46	14.62	14.37	14.46	134,553	+0.09(+0.66%)
Aug 05, 2022	14.19	14.40	14.15	14.36	230,988	+0.15(+1.05%)
Aug 04, 2022	14.21	14.23	14.14	14.21	60,871	+0.04(+0.25%)
Aug 03, 2022	14.20	14.22	14.08	14.18	50,300	-0.02(-0.13%)
Aug 02, 2022	14.09	14.30	14.02	14.20	121,450	+0.10(+0.71%)
Aug 01, 2022	14.12	14.18	14.04	14.10	109,235	-0.03(-0.19%)
Jul 29, 2022	14.04	14.19	14.04	14.12	48,943	+0.06(+0.45%)
Jul 28, 2022	14.06	14.11	13.98	14.06	110,651	+0.09(+0.65%)
Jul 27, 2022	13.96	14.06	13.95	13.97	91,656	-0.02(-0.13%)
Jul 26, 2022	13.96	14.10	13.96	13.99	130,726	-0.04(-0.26%)
Jul 25, 2022	14.23	14.23	14.02	14.02	119,376	-0.07(-0.51%)
Jul 22, 2022	14.19	14.19	14.03	14.10	57,901	+0.04(+0.26%)
Jul 21, 2022	14.06	14.23	13.86	14.06	111,757	-0.07(-0.51%)
Jul 20, 2022	14.09	14.18	14.07	14.13	80,454	+0.04(+0.32%)
Jul 19, 2022	14.02	14.14	14.01	14.09	91,960	+0.12(+0.84%)
Jul 18, 2022	14.10	14.29	13.97	13.97	145,735	-0.13(-0.89%)
Jul 15, 2022	14.02	14.17	14.01	14.10	81,374	+0.09(+0.64%)
Jul 14, 2022	14.03	14.12	13.88	14.01	208,583	-0.09(-0.64%)
Jul 13, 2022	14.01	14.33	14.01	14.10	95,593	-0.10(-0.70%)
Jul 12, 2022	14.37	14.47	14.20	14.20	81,729	-0.11(-0.76%)
Jul 11, 2022	14.59	14.59	14.20	14.30	82,817	-0.31(-2.10%)
Jul 08, 2022	14.60	14.75	14.59	14.61	91,683	-0.07(-0.49%)
Jul 07, 2022	14.59	14.75	14.58	14.68	107,903	+0.14(+0.93%)
Jul 06, 2022	14.69	14.85	14.52	14.55	96,059	-0.09(-0.61%)
Jul 05, 2022	14.54	14.86	14.38	14.64	200,951	+0.04(+0.31%)

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