|
Closing price on 4/26/2022
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.10 |
Volume |
406,900 |
Split-adjusted Price |
7.80 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.10
|
7.80
|
7.50
|
7.80
|
406,900
|
|
4/25/2022
|
-0.10 / -1.30%
|
7.90
|
8.10
|
7.40
|
7.60
|
7.70
|
7.60
|
265,200
|
|
4/22/2022
|
+0.50 / +6.85%
|
7.30
|
8.10
|
7.30
|
7.80
|
7.70
|
7.80
|
466,800
|
|
4/21/2022
|
-0.90 / -10.84%
|
8.10
|
8.10
|
7.10
|
7.40
|
7.30
|
7.40
|
1,497,700
|
|
4/20/2022
|
-0.70 / -7.95%
|
8.70
|
8.80
|
7.90
|
8.10
|
8.30
|
8.10
|
547,700
|
|
4/19/2022
|
-0.80 / -8.70%
|
9.10
|
9.20
|
8.00
|
8.40
|
8.80
|
8.40
|
578,300
|
|
4/18/2022
|
-0.90 / -9.09%
|
9.90
|
9.90
|
8.90
|
9.00
|
9.20
|
9.00
|
628,600
|
|
4/15/2022
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
9.90
|
247,900
|
|
4/14/2022
|
+0.20 / +2.02%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
249,600
|
|
4/13/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
334,400
|
|
4/12/2022
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.10
|
9.90
|
497,900
|
|
4/8/2022
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
418,300
|
|
4/7/2022
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
447,800
|
|
4/6/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
341,800
|
|
4/5/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
348,000
|
|
4/4/2022
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
441,700
|
|
4/1/2022
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.60
|
10.80
|
835,700
|
|
3/31/2022
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
554,400
|
|
3/30/2022
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
707,900
|
|
3/29/2022
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.20
|
11.30
|
541,600
|
|
3/28/2022
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
936,600
|
|
3/25/2022
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
426,800
|
|
3/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.30
|
11.50
|
1,164,800
|
|
3/23/2022
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
672,800
|
|
3/22/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
745,500
|
|
3/21/2022
|
+0.40 / +3.51%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.70
|
11.80
|
1,676,400
|
|
3/18/2022
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
435,700
|
|
3/17/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
555,900
|
|
3/16/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
622,900
|
|
3/15/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
498,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|