Closing price on 6/21/2022
|
|
Open |
6.90 |
High |
7.10 |
Low |
6.70 |
Volume |
401,100 |
Split-adjusted Price |
6.80 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2022
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.90
|
6.80
|
401,100
|
|
6/20/2022
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.70
|
6.90
|
7.00
|
6.90
|
449,300
|
|
6/17/2022
|
-0.30 / -4.05%
|
7.30
|
7.40
|
6.90
|
7.10
|
7.10
|
7.10
|
456,300
|
|
6/16/2022
|
+0.30 / +4.17%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.40
|
7.50
|
519,000
|
|
6/15/2022
|
-0.40 / -5.33%
|
7.40
|
7.60
|
6.90
|
7.10
|
7.20
|
7.10
|
505,400
|
|
6/14/2022
|
-0.20 / -2.63%
|
7.40
|
7.70
|
7.30
|
7.40
|
7.50
|
7.40
|
410,900
|
|
6/13/2022
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.60
|
7.50
|
555,200
|
|
6/10/2022
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.90
|
7.80
|
522,100
|
|
6/9/2022
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
300,300
|
|
6/8/2022
|
+0.20 / +2.50%
|
8.10
|
8.50
|
8.10
|
8.20
|
8.30
|
8.20
|
605,500
|
|
6/7/2022
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.00
|
8.10
|
912,100
|
|
6/6/2022
|
+0.20 / +2.63%
|
7.70
|
8.20
|
7.60
|
7.80
|
8.00
|
7.80
|
644,300
|
|
6/3/2022
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.60
|
7.70
|
290,300
|
|
6/2/2022
|
-0.30 / -3.80%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.80
|
7.60
|
275,200
|
|
6/1/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.90
|
8.00
|
318,200
|
|
5/31/2022
|
+0.20 / +2.53%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
425,100
|
|
5/30/2022
|
+0.50 / +6.58%
|
7.60
|
8.20
|
7.60
|
8.10
|
7.90
|
8.10
|
988,000
|
|
5/27/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
285,500
|
|
5/26/2022
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
214,600
|
|
5/25/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
332,400
|
|
5/24/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.30
|
7.40
|
394,500
|
|
5/23/2022
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
190,900
|
|
5/20/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
345,400
|
|
5/19/2022
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
220,100
|
|
5/18/2022
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.70
|
252,400
|
|
5/17/2022
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.60
|
7.80
|
343,500
|
|
5/16/2022
|
0.00 / 0.00%
|
6.70
|
7.80
|
6.50
|
7.30
|
7.40
|
7.30
|
192,100
|
|
5/13/2022
|
-0.60 / -7.79%
|
7.40
|
7.60
|
7.00
|
7.10
|
7.30
|
7.10
|
376,500
|
|
5/12/2022
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.40
|
7.50
|
7.70
|
7.50
|
365,600
|
|
5/11/2022
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.90
|
8.00
|
222,900
|
|
|