|
|
Closing price on 8/17/2023
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
464,100 |
| Split-adjusted Price |
5.90 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.90
|
464,100
|
|
|
8/16/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.99
|
638,100
|
|
|
8/15/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.08
|
330,500
|
|
|
8/14/2023
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.08
|
428,900
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.40
|
6.08
|
810,600
|
|
|
8/10/2023
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.08
|
951,300
|
|
|
8/9/2023
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.27
|
925,600
|
|
|
8/8/2023
|
+0.50 / +8.06%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.50
|
6.27
|
2,602,600
|
|
|
8/7/2023
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
5.90
|
574,500
|
|
|
8/4/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
365,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.80
|
445,100
|
|
|
8/2/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
869,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.80
|
542,800
|
|
|
7/31/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
600,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.80
|
634,500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
758,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
437,700
|
|
|
7/25/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
596,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.20
|
5.90
|
619,400
|
|
|
7/21/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.99
|
293,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
5.99
|
434,800
|
|
|
7/19/2023
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
5.99
|
618,800
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.18
|
874,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.18
|
400,900
|
|
|
7/14/2023
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.18
|
584,700
|
|
|
7/13/2023
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.18
|
879,000
|
|
|
7/12/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.99
|
243,900
|
|
|
7/11/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.99
|
257,700
|
|
|
7/10/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
219,300
|
|
|
7/7/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
185,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|