|
Closing price on 10/25/2022
|
|
| Open |
5.50 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
141,600 |
| Split-adjusted Price |
5.33 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.20 / -3.39%
|
5.50
|
5.80
|
5.40
|
5.70
|
5.60
|
5.33
|
141,600
|
|
|
10/24/2022
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.90
|
5.33
|
237,600
|
|
|
10/21/2022
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.10
|
5.62
|
403,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.90
|
56,800
|
|
|
10/19/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
98,200
|
|
|
10/18/2022
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.99
|
113,400
|
|
|
10/17/2022
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
5.80
|
31,500
|
|
|
10/14/2022
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.99
|
117,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
5.90
|
51,300
|
|
|
10/12/2022
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
5.99
|
127,700
|
|
|
10/11/2022
|
-0.50 / -7.58%
|
6.60
|
6.60
|
5.90
|
6.10
|
6.30
|
5.71
|
445,400
|
|
|
10/10/2022
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.60
|
6.36
|
156,000
|
|
|
10/7/2022
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.70
|
6.18
|
499,200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.90
|
6.46
|
154,100
|
|
|
10/5/2022
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.90
|
6.55
|
113,200
|
|
|
10/4/2022
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.27
|
151,000
|
|
|
10/3/2022
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.90
|
6.36
|
130,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.90
|
6.64
|
206,900
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
6.64
|
149,200
|
|
|
9/28/2022
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
6.64
|
198,700
|
|
|
9/27/2022
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
6.74
|
129,300
|
|
|
9/26/2022
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.30
|
6.64
|
378,100
|
|
|
9/23/2022
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
7.11
|
107,800
|
|
|
9/22/2022
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.50
|
7.21
|
171,700
|
|
|
9/21/2022
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.11
|
85,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.11
|
211,800
|
|
|
9/19/2022
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.60
|
7.02
|
387,200
|
|
|
9/16/2022
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
7.30
|
207,900
|
|
|
9/15/2022
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
7.49
|
65,200
|
|
|
9/14/2022
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
7.49
|
145,500
|
|
|