|
|
Closing price on 4/29/2025
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
120,500 |
| Split-adjusted Price |
6.93 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
6.93
|
120,500
|
|
|
4/28/2025
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.20
|
6.83
|
128,100
|
|
|
4/25/2025
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.00
|
6.64
|
83,600
|
|
|
4/24/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.46
|
96,500
|
|
|
4/23/2025
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.36
|
17,100
|
|
|
4/22/2025
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.27
|
103,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.46
|
21,700
|
|
|
4/18/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.46
|
28,300
|
|
|
4/17/2025
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.36
|
12,400
|
|
|
4/16/2025
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.36
|
36,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.46
|
40,800
|
|
|
4/14/2025
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.46
|
47,200
|
|
|
4/11/2025
|
+0.40 / +6.06%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.10
|
6.55
|
90,600
|
|
|
4/10/2025
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.18
|
11,800
|
|
|
4/9/2025
|
-0.60 / -9.23%
|
5.60
|
6.10
|
5.60
|
5.90
|
5.80
|
5.52
|
80,200
|
|
|
4/8/2025
|
-0.40 / -6.06%
|
6.60
|
6.70
|
6.10
|
6.20
|
6.50
|
5.80
|
195,800
|
|
|
4/4/2025
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.18
|
201,400
|
|
|
4/3/2025
|
-0.50 / -6.94%
|
7.10
|
7.20
|
6.50
|
6.70
|
6.80
|
6.27
|
282,300
|
|
|
4/2/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.74
|
90,900
|
|
|
4/1/2025
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
6.74
|
51,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
6.93
|
26,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
6.83
|
49,800
|
|
|
3/27/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.30
|
6.93
|
163,100
|
|
|
3/26/2025
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.02
|
142,700
|
|
|
3/25/2025
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.83
|
156,400
|
|
|
3/24/2025
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
6.83
|
24,800
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.93
|
43,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.93
|
106,100
|
|
|
3/19/2025
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.93
|
138,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
6.93
|
18,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|