NLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	88.27	88.27	85.83	86.86	86.86	-1.23%	231,634
Feb 19, 2025	89.13	89.13	87.46	87.94	87.94	-1.98%	197,925
Feb 18, 2025	90.00	90.31	89.03	89.72	89.72	0.53%	195,152
Feb 14, 2025	91.98	91.98	89.25	89.25	89.25	-2.68%	213,503
Feb 13, 2025	92.38	92.38	90.11	91.71	91.71	-0.47%	168,560
Feb 12, 2025	89.58	93.00	89.17	92.14	92.14	1.31%	210,687
Feb 11, 2025	92.65	92.65	90.65	90.95	90.95	-1.96%	251,078
Feb 10, 2025	92.80	93.63	92.18	92.77	92.77	0.67%	168,899
Feb 7, 2025	90.48	94.05	90.41	92.15	92.15	2.67%	381,058
Feb 6, 2025	92.50	92.50	89.19	89.75	89.75	-2.17%	235,770
Feb 5, 2025	90.74	92.40	89.96	91.74	91.74	1.38%	411,080
Feb 4, 2025	90.04	90.75	88.87	90.49	90.49	1.40%	388,323
Feb 3, 2025	86.08	90.05	85.76	89.24	89.24	-0.16%	318,793
Jan 31, 2025	91.59	92.09	89.05	89.38	89.38	-1.53%	410,355
Jan 30, 2025	89.33	91.14	89.22	90.77	90.77	2.98%	326,464
Jan 29, 2025	86.53	88.64	86.18	88.14	88.14	2.17%	356,387
Jan 28, 2025	86.91	86.91	83.81	86.27	86.27	1.41%	561,006
Jan 27, 2025	89.26	89.26	84.36	85.07	85.07	-11.05%	1,238,369
Jan 24, 2025	96.67	97.39	95.23	95.64	95.64	-0.59%	582,426
Jan 23, 2025	93.71	97.26	93.00	96.21	96.21	2.61%	628,208
Jan 22, 2025	92.98	94.77	91.76	93.76	93.76	2.44%	772,193
Jan 21, 2025	88.74	91.83	88.24	91.53	91.53	4.89%	943,279
Jan 17, 2025	86.72	87.99	85.89	87.26	87.26	1.54%	315,597
Jan 16, 2025	86.08	86.45	84.91	85.94	85.94	0.41%	255,577
Jan 15, 2025	85.46	86.36	84.98	85.59	85.59	2.20%	230,855
Jan 14, 2025	83.78	84.41	83.30	83.75	83.75	1.15%	221,779
Jan 13, 2025	84.20	84.20	82.09	82.80	82.80	-2.00%	332,987
Jan 10, 2025	85.37	85.59	83.78	84.49	84.49	-0.34%	533,369
Jan 8, 2025	86.10	86.10	83.06	84.78	84.78	-2.43%	262,085
Jan 7, 2025	89.79	89.79	86.40	86.89	86.89	-2.72%	387,905
Jan 6, 2025	89.08	90.40	88.38	89.32	89.32	2.22%	621,041
Jan 3, 2025	85.54	87.58	84.97	87.38	87.38	3.40%	358,973
Jan 2, 2025	82.30	84.79	81.99	84.51	84.51	3.90%	281,951
Dec 31, 2024	82.62	82.62	80.76	81.34	81.34	-0.71%	333,197
Dec 30, 2024	81.83	82.65	81.13	81.92	81.92	-1.17%	317,302
Dec 27, 2024	83.29	83.32	81.87	82.89	82.89	-0.86%	139,938
Dec 26, 2024	83.20	84.19	82.60	83.61	83.61	0.17%	168,177
Dec 24, 2024	83.04	83.56	82.00	83.47	83.47	0.37%	133,278
Dec 23, 2024	82.42	83.23	81.34	83.16	83.16	0.48%	222,698
Dec 20, 2024	81.96	83.88	81.21	82.76	82.15	0.10%	203,838
Dec 19, 2024	82.86	83.33	81.92	82.68	82.07	0.98%	384,957
Dec 18, 2024	85.50	86.11	81.50	81.88	81.28	-3.33%	211,718
Dec 17, 2024	84.71	85.00	83.36	84.70	84.08	-0.92%	510,781
Dec 16, 2024	86.20	86.20	84.71	85.49	84.86	-1.18%	383,355
Dec 13, 2024	87.85	88.11	86.32	86.51	85.88	-0.94%	285,649
Dec 12, 2024	89.20	89.20	87.27	87.33	86.69	-2.03%	284,171
Dec 11, 2024	88.90	89.29	87.34	89.14	88.49	1.09%	279,611
Dec 10, 2024	89.25	89.25	87.86	88.18	87.53	-0.79%	414,660
Dec 9, 2024	93.36	93.36	88.79	88.88	88.23	-3.81%	242,720
Dec 6, 2024	93.01	93.01	91.58	92.40	91.72	-0.31%	181,362
Dec 5, 2024	92.05	93.21	91.20	92.69	92.01	0.72%	201,307
Dec 4, 2024	93.48	93.66	91.50	92.03	91.36	-0.56%	212,709
Dec 3, 2024	93.61	93.61	92.00	92.55	91.87	-0.79%	390,827
Dec 2, 2024	96.36	96.36	92.95	93.29	92.61	-2.18%	195,221
Nov 29, 2024	94.25	97.00	93.92	95.37	94.67	1.67%	187,689
Nov 27, 2024	94.82	95.07	93.22	93.80	93.11	-0.35%	152,942
Nov 26, 2024	94.24	95.39	93.42	94.13	93.44	0.02%	187,611
Nov 25, 2024	97.54	97.54	93.30	94.11	93.42	-2.29%	382,084
Nov 22, 2024	96.50	96.50	94.88	96.32	95.61	0.36%	406,014
Nov 21, 2024	93.37	96.16	92.00	95.97	95.27	3.85%	388,252
Nov 20, 2024	93.61	93.98	91.36	92.41	91.73	-1.09%	232,916
Nov 19, 2024	92.19	93.63	91.00	93.43	92.75	1.28%	311,913
Nov 18, 2024	89.46	92.97	89.17	92.25	91.57	4.90%	272,861
Nov 15, 2024	88.01	90.29	86.70	87.94	87.30	-0.80%	203,249
Nov 14, 2024	89.30	89.71	88.00	88.65	88.00	0.12%	194,562
Nov 13, 2024	90.85	91.33	88.29	88.54	87.89	-0.88%	257,613
Nov 12, 2024	89.12	89.58	86.85	89.33	88.68	-1.29%	310,483
Nov 11, 2024	91.53	91.56	89.20	90.50	89.84	-0.32%	350,181
Nov 8, 2024	91.52	91.90	89.89	90.79	90.12	-0.99%	233,844
Nov 7, 2024	89.52	92.17	89.10	91.70	91.03	3.90%	399,399
Nov 6, 2024	89.05	89.25	86.72	88.26	87.61	1.19%	363,529
Nov 5, 2024	87.67	87.71	86.50	87.22	86.58	0.56%	244,320
Nov 4, 2024	88.14	88.14	85.75	86.73	86.09	-3.73%	429,527
Nov 1, 2024	92.08	92.66	89.89	90.09	89.43	-0.98%	149,398
Oct 31, 2024	92.20	92.20	89.76	90.98	90.31	-1.16%	215,624
Oct 30, 2024	93.75	93.76	91.89	92.05	91.38	-1.30%	242,703
Oct 29, 2024	93.30	93.48	92.09	93.26	92.58	-1.10%	305,301
Oct 28, 2024	92.60	94.75	91.62	94.30	93.61	2.09%	316,777
Oct 25, 2024	93.52	94.11	92.11	92.37	91.69	-0.36%	217,161
Oct 24, 2024	93.23	93.82	91.82	92.70	92.02	0.18%	224,441
Oct 23, 2024	93.85	94.60	91.32	92.53	91.85	-2.69%	303,724
Oct 22, 2024	96.15	96.53	93.26	95.09	94.39	-1.63%	278,401
Oct 21, 2024	97.50	97.89	95.35	96.67	95.96	0.03%	338,995
Oct 18, 2024	94.65	97.26	93.52	96.64	95.93	2.19%	543,655
Oct 17, 2024	95.43	96.11	94.14	94.57	93.88	0.14%	470,738
Oct 16, 2024	89.51	95.87	89.00	94.44	93.75	7.16%	492,593
Oct 15, 2024	88.40	88.50	86.69	88.13	87.48	0.33%	122,059
Oct 14, 2024	86.82	87.86	86.25	87.84	87.20	1.22%	72,071
Oct 11, 2024	85.01	86.84	84.40	86.78	86.14	1.22%	177,205
Oct 10, 2024	85.39	85.84	84.87	85.73	85.10	0.35%	47,782
Oct 9, 2024	86.73	86.73	85.13	85.43	84.80	-1.86%	59,494
Oct 8, 2024	86.63	87.41	86.04	87.05	86.41	-0.09%	66,109
Oct 7, 2024	88.88	88.88	86.30	87.13	86.49	-1.79%	114,053
Oct 4, 2024	87.10	88.72	86.40	88.72	88.07	2.15%	77,814
Oct 3, 2024	87.80	87.80	86.45	86.85	86.21	0.06%	92,509
Oct 2, 2024	86.02	86.83	85.11	86.80	86.16	1.31%	56,443
Oct 1, 2024	83.87	85.68	83.85	85.68	85.05	2.55%	110,449
Sep 30, 2024	84.78	84.78	83.00	83.55	82.94	-1.51%	66,086
Sep 27, 2024	84.82	85.12	84.21	84.83	84.21	0.39%	51,288
Sep 26, 2024	85.32	86.01	84.19	84.50	83.88	0.07%	96,196