Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	10.96	11.40	10.79	11.16	281,790	+0.29(+2.70%)
Sep 29, 2022	11.44	11.46	10.79	10.87	372,042	-0.62(-5.42%)
Sep 28, 2022	11.20	11.55	11.00	11.49	313,793	+0.36(+3.28%)
Sep 27, 2022	11.19	11.30	10.83	11.12	292,048	+0.04(+0.32%)
Sep 26, 2022	12.16	12.16	11.07	11.09	244,866	-1.00(-8.31%)
Sep 23, 2022	12.51	12.78	12.00	12.09	163,597	-0.80(-6.21%)
Sep 22, 2022	13.03	13.08	12.67	12.89	153,459	-0.19(-1.43%)
Sep 21, 2022	13.08	13.25	13.00	13.08	164,326	-0.21(-1.61%)
Sep 20, 2022	13.40	13.54	13.22	13.29	329,534	-0.11(-0.80%)
Sep 19, 2022	13.26	13.56	13.17	13.40	403,468	+0.09(+0.67%)
Sep 16, 2022	13.25	13.52	13.21	13.31	408,194	-0.11(-0.80%)
Sep 15, 2022	13.48	13.64	13.05	13.42	475,867	-0.19(-1.37%)
Sep 14, 2022	13.59	13.72	13.42	13.60	471,245	+0.01(+0.06%)
Sep 13, 2022	13.78	13.89	13.52	13.60	161,699	-0.36(-2.60%)
Sep 12, 2022	13.91	14.08	13.81	13.96	157,403	-0.01(-0.06%)
Sep 09, 2022	13.96	13.99	13.70	13.97	131,520	+0.04(+0.25%)
Sep 08, 2022	13.83	13.94	13.60	13.93	186,515	+0.10(+0.70%)
Sep 07, 2022	13.74	13.96	13.72	13.83	179,691	-0.01(-0.06%)
Sep 06, 2022	13.83	14.17	13.63	13.84	237,474	+0.04(+0.26%)
Sep 02, 2022	13.93	14.00	13.42	13.81	183,983	+0.02(+0.13%)
Sep 01, 2022	13.68	13.87	13.52	13.79	121,043	-0.03(-0.19%)
Aug 31, 2022	13.88	14.17	13.78	13.82	140,046	-0.12(-0.83%)
Aug 30, 2022	14.08	14.08	13.68	13.93	117,303	-0.16(-1.13%)
Aug 29, 2022	14.13	14.24	13.97	14.09	113,580	+0.04(+0.25%)
Aug 26, 2022	14.27	14.41	13.84	14.06	103,808	-0.34(-2.34%)
Aug 25, 2022	14.19	14.58	14.19	14.39	45,415	+0.17(+1.18%)
Aug 24, 2022	14.30	14.30	13.81	14.22	76,202	+0.03(+0.19%)
Aug 23, 2022	14.00	14.32	14.00	14.20	98,863	+0.25(+1.78%)
Aug 22, 2022	14.71	14.92	13.91	13.95	102,309	-0.79(-5.34%)
Aug 19, 2022	14.73	14.88	14.59	14.74	97,677	-0.10(-0.65%)
Aug 18, 2022	15.14	15.14	14.63	14.83	174,903	-0.19(-1.24%)
Aug 17, 2022	15.37	15.42	14.89	15.02	160,230	-0.35(-2.30%)
Aug 16, 2022	15.28	15.48	15.24	15.37	117,139	+0.13(+0.87%)
Aug 15, 2022	15.37	15.84	14.91	15.24	243,145	-0.03(-0.17%)
Aug 12, 2022	14.92	15.82	14.83	15.27	262,990	+0.17(+1.11%)
Aug 11, 2022	14.82	15.23	14.59	15.10	186,920	+0.26(+1.73%)
Aug 10, 2022	14.25	15.44	14.21	14.84	342,188	+0.65(+4.61%)
Aug 09, 2022	14.16	14.35	14.06	14.19	72,083	+0.05(+0.37%)
Aug 08, 2022	14.14	14.29	14.05	14.14	137,624	+0.09(+0.66%)
Aug 05, 2022	13.87	14.08	13.84	14.04	236,260	+0.15(+1.05%)
Aug 04, 2022	13.90	13.91	13.82	13.90	62,261	+0.04(+0.26%)
Aug 03, 2022	13.88	13.91	13.77	13.86	51,449	-0.02(-0.13%)
Aug 02, 2022	13.77	13.99	13.71	13.88	124,222	+0.10(+0.71%)
Aug 01, 2022	13.81	13.86	13.73	13.78	111,728	-0.03(-0.19%)
Jul 29, 2022	13.73	13.87	13.73	13.81	50,060	+0.06(+0.45%)
Jul 28, 2022	13.75	13.80	13.67	13.75	113,177	+0.09(+0.65%)
Jul 27, 2022	13.65	13.75	13.64	13.66	93,748	-0.02(-0.13%)
Jul 26, 2022	13.65	13.78	13.65	13.68	133,710	-0.04(-0.26%)
Jul 25, 2022	13.91	13.91	13.71	13.71	122,101	-0.07(-0.51%)
Jul 22, 2022	13.87	13.87	13.72	13.78	59,223	+0.04(+0.26%)
Jul 21, 2022	13.75	13.91	13.55	13.75	114,307	-0.07(-0.51%)
Jul 20, 2022	13.77	13.86	13.76	13.82	82,291	+0.04(+0.32%)
Jul 19, 2022	13.70	13.83	13.70	13.77	94,059	+0.11(+0.84%)
Jul 18, 2022	13.78	13.98	13.66	13.66	149,061	-0.12(-0.89%)
Jul 15, 2022	13.71	13.85	13.69	13.78	83,231	+0.09(+0.64%)
Jul 14, 2022	13.72	13.81	13.57	13.69	213,344	-0.09(-0.64%)
Jul 13, 2022	13.69	14.01	13.69	13.78	97,775	-0.10(-0.70%)
Jul 12, 2022	14.05	14.15	13.88	13.88	83,594	-0.11(-0.76%)
Jul 11, 2022	14.27	14.27	13.88	13.98	84,707	-0.30(-2.10%)
Jul 08, 2022	14.28	14.42	14.27	14.28	93,776	-0.07(-0.49%)
Jul 07, 2022	14.27	14.42	14.25	14.35	110,366	+0.13(+0.93%)
Jul 06, 2022	14.36	14.52	14.20	14.22	98,252	-0.09(-0.61%)
Jul 05, 2022	14.21	14.53	14.05	14.31	205,537	+0.04(+0.31%)
Jul 01, 2022	14.55	14.60	14.14	14.27	148,933	-0.26(-1.76%)
Jun 30, 2022	14.44	14.64	14.18	14.52	140,347	+0.04(+0.30%)
Jun 29, 2022	14.09	14.53	14.01	14.48	262,530	+0.40(+2.81%)
Jun 28, 2022	14.20	14.30	13.84	14.08	534,568	+0.10(+0.69%)
Jun 27, 2022	13.58	14.15	13.58	13.98	369,141	+0.41(+2.98%)
Jun 24, 2022	13.50	13.76	13.50	13.58	279,472	+0.13(+0.98%)
Jun 23, 2022	13.37	13.80	13.30	13.45	363,230	+0.11(+0.79%)
Jun 22, 2022	13.05	13.38	13.02	13.34	166,241	+0.25(+1.88%)
Jun 21, 2022	12.91	13.24	12.81	13.10	167,507	+0.32(+2.54%)
Jun 17, 2022	13.02	13.07	12.73	12.77	213,749	-0.20(-1.56%)
Jun 16, 2022	13.27	13.27	12.95	12.97	300,098	-0.35(-2.63%)
Jun 15, 2022	12.92	13.47	12.92	13.32	220,560	+0.40(+3.09%)
Jun 14, 2022	12.99	13.17	12.81	12.92	164,412	-0.07(-0.51%)
Jun 13, 2022	13.13	13.21	12.91	12.99	227,232	-0.19(-1.46%)
Jun 10, 2022	13.34	13.36	13.11	13.18	36,792	-0.14(-1.05%)
Jun 09, 2022	13.46	13.68	13.32	13.32	97,180	-0.14(-1.04%)
Jun 08, 2022	13.46	13.60	13.46	13.46	42,495	-0.11(-0.84%)
Jun 07, 2022	13.53	13.66	13.39	13.58	45,382	-0.01(-0.06%)
Jun 06, 2022	13.72	13.72	13.56	13.59	27,248	-0.02(-0.13%)
Jun 03, 2022	13.53	13.75	13.53	13.60	271,967	+0.07(+0.52%)
Jun 02, 2022	13.41	13.66	13.36	13.53	255,774	+0.05(+0.39%)
Jun 01, 2022	13.66	13.66	13.43	13.48	70,572	-0.08(-0.58%)
May 31, 2022	13.60	13.67	13.52	13.56	61,345	-0.06(-0.45%)
May 27, 2022	13.59	13.67	13.41	13.62	169,739	+0.25(+1.84%)
May 26, 2022	13.17	13.53	13.17	13.38	119,366	+0.12(+0.93%)
May 25, 2022	13.14	13.33	13.09	13.25	63,775	+0.12(+0.94%)
May 24, 2022	13.27	13.27	13.10	13.13	77,449	-0.12(-0.93%)
May 23, 2022	13.30	13.34	13.14	13.25	55,503	+0.04(+0.33%)
May 20, 2022	13.32	13.46	13.18	13.21	70,412	-0.10(-0.72%)
May 19, 2022	13.37	13.55	13.31	13.31	102,213	-0.15(-1.11%)
May 18, 2022	13.66	13.66	13.33	13.45	103,576	-0.10(-0.77%)
May 17, 2022	13.44	13.64	13.44	13.56	52,534	+0.18(+1.37%)
May 16, 2022	13.36	13.55	13.31	13.38	104,410	+0.06(+0.46%)
May 13, 2022	13.02	13.52	13.02	13.31	74,219	+0.42(+3.26%)
May 12, 2022	13.10	13.17	12.81	12.89	190,240	-0.20(-1.54%)
May 11, 2022	13.09	13.36	13.05	13.10	80,473	-0.03(-0.20%)
May 10, 2022	13.30	13.58	13.06	13.12	137,238	-0.10(-0.79%)
May 09, 2022	13.49	13.61	13.20	13.23	81,995	-0.32(-2.39%)
May 06, 2022	13.58	13.83	13.54	13.55	109,750	-0.04(-0.32%)
May 05, 2022	13.75	14.00	13.58	13.59	173,950	-0.16(-1.15%)
May 04, 2022	13.74	13.80	13.66	13.75	166,981	+0.02(+0.13%)
May 03, 2022	13.73	13.83	13.67	13.73	276,788	+0.05(+0.38%)
May 02, 2022	13.80	14.00	13.64	13.68	119,590	-0.19(-1.39%)
Apr 29, 2022	13.99	14.04	13.85	13.87	87,555	-0.11(-0.81%)
Apr 28, 2022	13.98	14.08	13.93	13.99	137,909	+0.08(+0.57%)
Apr 27, 2022	13.94	13.98	13.84	13.91	91,366	+0.08(+0.57%)
Apr 26, 2022	14.00	14.04	13.76	13.83	111,027	-0.17(-1.19%)
Apr 25, 2022	13.92	14.00	13.78	14.00	178,497	+0.04(+0.25%)
Apr 22, 2022	14.04	14.09	13.94	13.96	100,631	-0.06(-0.44%)
Apr 21, 2022	14.09	14.13	14.00	14.02	54,155	-0.01(-0.06%)
Apr 20, 2022	13.98	14.04	13.97	14.03	100,834	+0.10(+0.75%)
Apr 19, 2022	13.87	14.00	13.87	13.93	100,180	+0.03(+0.25%)
Apr 18, 2022	13.82	13.97	13.82	13.89	90,588	-0.01(-0.06%)
Apr 14, 2022	13.95	14.03	13.88	13.90	45,761	-0.05(-0.37%)
Apr 13, 2022	13.94	14.00	13.88	13.95	98,408	+0.03(+0.25%)
Apr 12, 2022	13.85	13.95	13.76	13.92	189,856	+0.06(+0.44%)
Apr 11, 2022	13.83	13.95	13.83	13.86	88,590	+0.01(+0.09%)
Apr 08, 2022	13.99	14.00	13.80	13.84	102,392	-0.13(-0.91%)
Apr 07, 2022	13.95	14.00	13.70	13.97	83,610	+0.02(+0.13%)
Apr 06, 2022	13.90	14.04	13.80	13.95	100,356	-0.04(-0.31%)
Apr 05, 2022	13.95	14.04	13.95	14.00	75,681	+0.03(+0.19%)
Apr 04, 2022	13.98	14.02	13.74	13.97	123,067	+0.03(+0.25%)
Apr 01, 2022	13.86	14.04	13.83	13.94	160,712	+0.14(+1.01%)
Mar 31, 2022	13.78	13.91	13.78	13.80	71,504	-0.09(-0.63%)
Mar 30, 2022	13.86	13.91	13.74	13.88	93,319	+0.10(+0.70%)
Mar 29, 2022	13.70	13.87	13.70	13.79	165,124	+0.10(+0.70%)
Mar 28, 2022	13.71	13.77	13.46	13.69	103,072	-0.03(-0.25%)
Mar 25, 2022	13.64	13.79	13.59	13.73	76,373	+0.08(+0.61%)
Mar 24, 2022	13.69	13.73	13.52	13.64	82,023	-0.07(-0.48%)
Mar 23, 2022	13.46	13.78	13.45	13.71	189,684	+0.29(+2.14%)
Mar 22, 2022	13.22	13.55	13.22	13.42	124,267	+0.17(+1.31%)
Mar 21, 2022	13.39	13.46	13.22	13.25	84,691	+0.08(+0.59%)
Mar 18, 2022	13.12	13.19	13.06	13.17	66,303	+0.06(+0.46%)
Mar 17, 2022	12.81	13.24	12.81	13.11	77,306	+0.17(+1.28%)
Mar 16, 2022	12.90	13.04	12.75	12.94	191,402	+0.10(+0.74%)
Mar 15, 2022	12.90	12.92	12.75	12.85	132,683	+0.00(+0.00%)
Mar 14, 2022	12.88	12.91	12.75	12.85	105,135	+0.02(+0.14%)
Mar 11, 2022	12.80	12.89	12.75	12.83	223,299	+0.14(+1.10%)
Mar 10, 2022	12.61	12.83	12.61	12.69	67,855	-0.10(-0.75%)
Mar 09, 2022	12.23	12.79	12.23	12.79	205,429	+0.56(+4.62%)
Mar 08, 2022	12.33	12.33	12.08	12.22	217,179	-0.05(-0.43%)
Mar 07, 2022	12.86	12.86	12.27	12.27	455,626	-0.61(-4.72%)
Mar 04, 2022	13.09	13.09	12.82	12.88	177,542	-0.19(-1.46%)
Mar 03, 2022	12.95	13.12	12.88	13.07	113,239	+0.07(+0.54%)
Mar 02, 2022	12.86	13.04	12.86	13.00	98,163	+0.07(+0.54%)
Mar 01, 2022	12.91	13.00	12.80	12.93	126,720	+0.00(+0.00%)
Feb 28, 2022	12.94	13.02	12.91	12.93	139,088	-0.10(-0.73%)
Feb 25, 2022	13.00	13.03	12.95	13.03	56,464	+0.11(+0.87%)
Feb 24, 2022	12.87	12.95	12.56	12.92	139,549	-0.10(-0.80%)
Feb 23, 2022	13.26	13.34	12.90	13.02	110,564	-0.15(-1.12%)
Feb 22, 2022	13.17	13.56	13.07	13.17	174,130	-0.19(-1.43%)
Feb 18, 2022				13.36	0	+0.03(+0.19%)
Feb 17, 2022	13.47	13.52	13.13	13.33	160,119	-0.04(-0.32%)
Feb 16, 2022	13.23	13.43	13.18	13.38	104,989	+0.04(+0.32%)
Feb 15, 2022	13.07	13.39	13.05	13.33	157,196	+0.29(+2.26%)
Feb 14, 2022	12.88	13.12	12.88	13.04	143,319	+0.10(+0.74%)
Feb 11, 2022	13.08	13.10	12.91	12.94	229,284	-0.03(-0.27%)
Feb 10, 2022	13.08	13.14	12.95	12.98	254,170	-0.10(-0.79%)
Feb 09, 2022	13.05	13.16	13.03	13.08	173,758	+0.09(+0.67%)
Feb 08, 2022	12.91	13.26	12.88	13.00	307,406	+0.39(+3.09%)
Feb 07, 2022	12.41	12.78	12.41	12.61	120,286	+0.19(+1.54%)
Feb 04, 2022	12.40	12.55	12.14	12.42	145,660	+0.10(+0.77%)
Feb 03, 2022	12.31	12.39		12.32	42,622	-0.05(-0.42%)
Feb 02, 2022	12.38	12.43	12.27	12.37	38,197	+0.05(+0.42%)
Feb 01, 2022	12.48	12.50	12.27	12.32	114,255	-0.14(-1.11%)
Jan 31, 2022	12.23	12.62		12.46	135,372	+0.25(+2.06%)
Jan 28, 2022	12.05	12.29	11.93	12.21	280,873	+0.22(+1.81%)
Jan 27, 2022	11.92	12.02	11.76	11.99	90,463	+0.12(+1.02%)
Jan 26, 2022	11.74	12.18	11.69	11.87	238,726	+0.27(+2.32%)
Jan 25, 2022	11.34	11.60	11.30	11.60	81,451	+0.10(+0.83%)
Jan 24, 2022	11.64	11.64	11.09	11.51	225,040	-0.18(-1.56%)
Jan 21, 2022	11.71	11.71	11.48	11.69	967,229	+0.00(+0.00%)
Jan 20, 2022	11.76	11.96	11.69	11.69	212,452	-0.06(-0.51%)
Jan 19, 2022	12.00	12.05	11.74	11.75	189,833	-0.17(-1.45%)
Jan 18, 2022	12.00	12.03	11.77	11.92	253,942	-0.11(-0.93%)
Jan 14, 2022				12.03	0	-0.35(-2.86%)
Jan 13, 2022	12.43	12.56	12.39	12.39	170,677	+0.02(+0.14%)
Jan 12, 2022	12.06	12.41	12.01	12.37	354,922	+0.48(+4.07%)
Jan 11, 2022	11.76	12.02	11.74	11.89	139,671	+0.20(+1.70%)
Jan 10, 2022	11.63	11.73	11.63	11.69	78,895	+0.03(+0.30%)
Jan 07, 2022	11.67	11.70	11.61	11.65	96,377	+0.03(+0.30%)
Jan 06, 2022	11.70	11.75	11.62	11.62	72,632	-0.02(-0.15%)
Jan 05, 2022	11.70	11.71	11.53	11.64	146,035	-0.08(-0.66%)
Jan 04, 2022	11.68	11.84	11.68	11.71	76,970	+0.03(+0.30%)
Jan 03, 2022	11.74	12.03	11.56	11.68	316,101	-0.04(-0.37%)
Dec 31, 2021	11.67	11.83	11.46	11.72	1,237,100	+0.01(+0.07%)
Dec 30, 2021	11.86	11.87	11.70	11.71	304,785	-0.16(-1.31%)
Dec 29, 2021	12.08	12.08	11.79	11.87	228,819	-0.15(-1.22%)
Dec 28, 2021	12.08	12.08	11.96	12.02	291,358	-0.05(-0.43%)
Dec 27, 2021	12.08	12.08	11.93	12.07	275,955	+0.08(+0.65%)
Dec 23, 2021	11.98	12.08	11.97	11.99	133,837	+0.01(+0.07%)
Dec 22, 2021	12.03	12.03	11.91	11.98	71,264	+0.04(+0.35%)
Dec 21, 2021	11.72	11.98	11.72	11.94	90,491	+0.35(+2.98%)
Dec 20, 2021	11.69	11.81	11.59	11.59	114,999	-0.22(-1.89%)
Dec 17, 2021	11.96	11.96	11.71	11.82	91,086	-0.11(-0.94%)
Dec 16, 2021	11.87	12.04	11.87	11.93	91,407	+0.05(+0.43%)
Dec 15, 2021	11.73	11.88	11.55	11.88	187,939	+0.15(+1.25%)
Dec 14, 2021	11.87	11.96	11.58	11.73	91,861	-0.26(-2.15%)
Dec 13, 2021	11.42	12.19	11.42	11.99	474,317	+0.58(+5.05%)
Dec 10, 2021	11.39	11.59	11.38	11.41	97,025	+0.03(+0.23%)
Dec 09, 2021	11.48	11.56	11.38	11.39	63,118	-0.14(-1.19%)
Dec 08, 2021	11.68	11.71	11.53	11.53	91,220	-0.09(-0.81%)
Dec 07, 2021	11.49	11.76	11.49	11.62	101,111	+0.12(+1.05%)
Dec 06, 2021	11.49	11.59	11.41	11.50	89,477	+0.01(+0.07%)
Dec 03, 2021	11.61	11.61	11.48	11.49	117,507	-0.08(-0.67%)
Dec 02, 2021	11.70	11.73	11.49	11.57	104,481	-0.17(-1.47%)
Dec 01, 2021	11.66	11.84	11.66	11.74	127,418	+0.02(+0.15%)
Nov 30, 2021	11.94	12.01	11.68	11.72	85,862	-0.28(-2.29%)
Nov 29, 2021	12.00	12.04	11.92	12.00	80,097	+0.19(+1.60%)
Nov 26, 2021	11.87	11.96	11.75	11.81	20,387	-0.16(-1.36%)
Nov 24, 2021	12.08	12.08	11.95	11.97	77,990	-0.07(-0.57%)
Nov 23, 2021	12.13	12.13	11.99	12.04	76,053	-0.08(-0.64%)
Nov 22, 2021	12.18	12.26	12.07	12.12	47,826	-0.03(-0.28%)
Nov 19, 2021	12.21	12.26	12.08	12.15	48,535	-0.07(-0.56%)
Nov 18, 2021	12.36	12.27	12.22	12.22	69,673	-0.14(-1.11%)
Nov 17, 2021	12.43	12.43	12.33	12.36	60,695	-0.02(-0.14%)
Nov 16, 2021	12.23	12.43	12.23	12.38	120,687	+0.14(+1.12%)
Nov 15, 2021	12.17	12.30	12.17	12.24	88,843	-0.01(-0.07%)
Nov 12, 2021	12.21	12.34	12.01	12.25	79,243	-0.05(-0.42%)
Nov 11, 2021	12.24	12.45	12.24	12.30	132,360	+0.07(+0.56%)
Nov 10, 2021	12.33			12.23	152,036	-0.08(-0.63%)
Nov 09, 2021	12.40	12.49	12.29	12.31	94,821	-0.16(-1.31%)

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