Closing price on 7/13/2022
|
|
Open |
8.30 |
High |
8.40 |
Low |
7.90 |
Volume |
661,400 |
Split-adjusted Price |
8.10 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.90
|
8.10
|
8.00
|
8.10
|
661,400
|
|
7/12/2022
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.10
|
8.30
|
2,030,300
|
|
7/11/2022
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.60
|
7.70
|
710,100
|
|
7/8/2022
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
391,300
|
|
7/7/2022
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
320,500
|
|
7/6/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
159,000
|
|
7/5/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
284,000
|
|
7/4/2022
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
329,000
|
|
7/1/2022
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
263,000
|
|
6/30/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
413,700
|
|
6/29/2022
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
454,500
|
|
6/28/2022
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
293,900
|
|
6/27/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
278,900
|
|
6/24/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.80
|
139,200
|
|
6/23/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
148,200
|
|
6/22/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
264,800
|
|
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
|
|
|