Closing price on 11/23/2022
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.50 |
Volume |
97,800 |
Split-adjusted Price |
4.31 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.31
|
97,800
|
|
11/22/2022
|
+0.10 / +2.22%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.60
|
4.31
|
232,600
|
|
11/21/2022
|
+0.40 / +9.52%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.50
|
4.31
|
136,700
|
|
11/18/2022
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.20
|
4.12
|
159,700
|
|
11/17/2022
|
+0.40 / +10.26%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.20
|
4.02
|
181,500
|
|
11/16/2022
|
+0.20 / +5.13%
|
3.80
|
4.20
|
3.70
|
4.10
|
3.90
|
3.84
|
389,400
|
|
11/15/2022
|
-0.50 / -11.63%
|
4.20
|
4.20
|
3.70
|
3.80
|
3.90
|
3.56
|
431,200
|
|
11/14/2022
|
-0.30 / -6.67%
|
4.30
|
4.50
|
4.10
|
4.20
|
4.30
|
3.93
|
212,500
|
|
11/11/2022
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.50
|
4.02
|
195,000
|
|
11/10/2022
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.30
|
4.40
|
4.50
|
4.12
|
207,000
|
|
11/9/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.31
|
57,400
|
|
11/8/2022
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.60
|
4.31
|
322,200
|
|
11/7/2022
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.40
|
4.60
|
4.70
|
4.31
|
198,900
|
|
11/4/2022
|
-0.20 / -3.85%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.00
|
4.68
|
154,500
|
|
11/3/2022
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.20
|
4.87
|
220,900
|
|
11/2/2022
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.15
|
120,600
|
|
11/1/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.15
|
60,600
|
|
10/31/2022
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.50
|
5.15
|
109,900
|
|
10/28/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.24
|
89,900
|
|
10/27/2022
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
5.24
|
110,200
|
|
10/26/2022
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.50
|
5.05
|
132,000
|
|
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
|
|
|