|
Closing price on 2/11/2022
|
|
Open |
10.80 |
High |
11.00 |
Low |
10.80 |
Volume |
278,200 |
Split-adjusted Price |
11.00 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2022
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
278,200
|
|
2/10/2022
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
356,400
|
|
2/9/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
402,900
|
|
2/8/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
382,900
|
|
2/7/2022
|
+0.70 / +7.00%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.60
|
10.70
|
354,700
|
|
1/28/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
510,700
|
|
1/27/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
255,000
|
|
1/26/2022
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
585,700
|
|
1/25/2022
|
-0.10 / -0.99%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.10
|
10.00
|
450,200
|
|
1/24/2022
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.10
|
10.00
|
925,800
|
|
1/21/2022
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.40
|
10.60
|
10.70
|
10.60
|
1,346,800
|
|
1/20/2022
|
+0.80 / +7.92%
|
10.10
|
11.10
|
9.90
|
10.90
|
10.50
|
10.90
|
750,900
|
|
1/19/2022
|
-0.20 / -1.92%
|
10.10
|
10.50
|
9.80
|
10.20
|
10.10
|
10.20
|
602,400
|
|
1/18/2022
|
-1.10 / -9.65%
|
11.00
|
11.10
|
9.80
|
10.30
|
10.40
|
10.30
|
1,082,100
|
|
1/17/2022
|
-1.30 / -10.83%
|
12.10
|
12.60
|
10.60
|
10.70
|
11.40
|
10.70
|
1,632,700
|
|
1/14/2022
|
-0.50 / -3.97%
|
12.30
|
12.60
|
11.00
|
12.10
|
12.00
|
12.10
|
945,100
|
|
1/13/2022
|
-0.90 / -6.82%
|
13.20
|
13.40
|
12.00
|
12.30
|
12.60
|
12.30
|
1,904,900
|
|
1/12/2022
|
-0.60 / -4.29%
|
14.10
|
14.10
|
12.00
|
13.40
|
13.20
|
13.40
|
2,074,400
|
|
1/11/2022
|
-0.40 / -2.78%
|
14.10
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
1,448,600
|
|
1/10/2022
|
+0.40 / +2.92%
|
13.80
|
15.00
|
13.80
|
14.10
|
14.40
|
14.10
|
4,537,100
|
|
1/7/2022
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.70
|
13.80
|
1,774,700
|
|
1/6/2022
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.30
|
13.70
|
13.60
|
13.70
|
1,825,400
|
|
1/5/2022
|
-0.40 / -2.86%
|
14.10
|
14.20
|
13.50
|
13.60
|
13.70
|
13.60
|
1,771,400
|
|
1/4/2022
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.10
|
14.00
|
14.10
|
1,472,500
|
|
12/31/2021
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.50
|
13.80
|
13.80
|
13.80
|
1,854,700
|
|
12/30/2021
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.70
|
14.00
|
14.00
|
14.00
|
1,183,600
|
|
12/29/2021
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.00
|
14.30
|
14.40
|
14.30
|
1,250,200
|
|
12/28/2021
|
+1.50 / +11.36%
|
13.40
|
15.00
|
13.40
|
14.70
|
14.30
|
14.70
|
5,257,600
|
|
12/27/2021
|
+0.30 / +2.29%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.20
|
13.40
|
1,442,600
|
|
12/24/2021
|
-0.40 / -2.94%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.10
|
13.20
|
1,795,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|