|
Closing price on 8/25/2022
|
|
Open |
8.20 |
High |
8.50 |
Low |
8.20 |
Volume |
786,100 |
Split-adjusted Price |
7.86 |
|
|
NED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2022
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
7.86
|
786,100
|
|
8/24/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
7.67
|
205,000
|
|
8/23/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.49
|
159,100
|
|
8/22/2022
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
7.49
|
202,400
|
|
8/19/2022
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.20
|
7.58
|
177,400
|
|
8/18/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
7.67
|
279,600
|
|
8/17/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
7.49
|
503,300
|
|
8/16/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
7.77
|
235,000
|
|
8/15/2022
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
7.86
|
204,200
|
|
8/12/2022
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.20
|
7.77
|
447,700
|
|
8/11/2022
|
-0.50 / -5.68%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.50
|
7.77
|
485,200
|
|
8/10/2022
|
+0.20 / +2.35%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.80
|
8.14
|
603,800
|
|
8/9/2022
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.50
|
8.05
|
997,400
|
|
8/8/2022
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.77
|
339,000
|
|
8/5/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.67
|
239,400
|
|
8/4/2022
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.67
|
269,800
|
|
8/3/2022
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.00
|
7.58
|
518,200
|
|
8/2/2022
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
7.49
|
622,800
|
|
8/1/2022
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
7.49
|
115,100
|
|
7/29/2022
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.90
|
7.49
|
327,100
|
|
7/28/2022
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
7.21
|
114,600
|
|
7/27/2022
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
7.21
|
91,900
|
|
7/26/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
7.11
|
172,600
|
|
7/25/2022
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.30
|
154,000
|
|
7/22/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
7.49
|
92,200
|
|
7/21/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.49
|
146,300
|
|
7/20/2022
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.10
|
7.67
|
485,600
|
|
7/19/2022
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.10
|
7.86
|
760,800
|
|
7/18/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
7.49
|
255,700
|
|
7/15/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
8.00
|
7.39
|
1,113,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|