|
Closing price on 3/1/2022
|
|
Open |
10.90 |
High |
11.10 |
Low |
10.90 |
Volume |
562,700 |
Split-adjusted Price |
11.10 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2022
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
562,700
|
|
2/28/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
371,800
|
|
2/25/2022
|
+0.10 / +0.93%
|
12.40
|
12.40
|
10.60
|
10.90
|
10.90
|
10.90
|
393,000
|
|
2/24/2022
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.80
|
10.70
|
1,077,400
|
|
2/23/2022
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
312,200
|
|
2/22/2022
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
852,100
|
|
2/21/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
457,200
|
|
2/18/2022
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
385,200
|
|
2/17/2022
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.20
|
11.50
|
1,255,100
|
|
2/16/2022
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
607,800
|
|
2/15/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
240,900
|
|
2/14/2022
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
10.60
|
401,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|