NLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	111.45	111.45	107.00	108.00	108.00	-1.60%	443,118
Jun 16, 2025	109.78	112.91	108.91	109.76	109.76	4.50%	713,278
Jun 13, 2025	104.59	106.39	103.30	105.03	105.03	-0.24%	307,359
Jun 12, 2025	105.00	107.40	104.01	105.28	105.28	0.12%	481,025
Jun 11, 2025	100.93	105.63	100.11	105.15	105.15	5.85%	631,382
Jun 10, 2025	102.70	102.70	98.24	99.34	99.34	-2.56%	569,312
Jun 9, 2025	101.10	102.87	100.00	101.95	101.95	2.30%	663,038
Jun 6, 2025	98.45	99.66	97.01	99.66	99.66	2.10%	232,730
Jun 5, 2025	99.18	99.33	96.94	97.61	97.61	-0.95%	202,716
Jun 4, 2025	99.32	99.44	96.90	98.55	98.55	-0.19%	483,957
Jun 3, 2025	101.69	101.69	98.21	98.74	98.74	1.80%	696,286
Jun 2, 2025	96.31	97.65	96.24	96.99	96.99	-0.21%	270,773
May 30, 2025	96.39	97.68	95.41	97.19	97.19	-0.07%	264,443
May 29, 2025	100.54	100.54	96.68	97.26	97.26	-2.39%	408,766
May 28, 2025	99.62	101.11	99.00	99.64	99.64	-0.39%	287,389
May 27, 2025	98.79	100.08	97.83	100.03	100.03	3.17%	716,285
May 23, 2025	93.74	97.66	92.25	96.96	96.96	9.94%	898,535
May 22, 2025	86.85	88.70	86.30	88.19	88.19	0.59%	156,958
May 21, 2025	87.89	89.59	87.11	87.67	87.67	-0.53%	122,770
May 20, 2025	88.47	88.58	87.24	88.14	88.14	-0.35%	106,239
May 19, 2025	86.86	88.46	86.09	88.45	88.45	0.45%	131,395
May 16, 2025	88.50	88.56	87.26	88.05	88.05	-0.01%	90,326
May 15, 2025	87.10	88.24	86.58	88.06	88.06	0.32%	200,704
May 14, 2025	87.43	88.25	87.12	87.78	87.78	1.32%	144,198
May 13, 2025	85.25	87.21	85.25	86.64	86.64	2.07%	159,896
May 12, 2025	86.78	86.78	84.57	84.88	84.88	0.47%	155,856
May 9, 2025	83.85	84.72	83.01	84.48	84.48	1.47%	116,903
May 8, 2025	84.50	84.94	83.19	83.26	83.26	-0.59%	86,890
May 7, 2025	83.69	84.26	82.50	83.75	83.75	0.50%	235,323
May 6, 2025	79.84	83.56	79.84	83.33	83.33	3.02%	111,322
May 5, 2025	81.38	81.38	80.18	80.89	80.89	-0.91%	74,775
May 2, 2025	81.69	82.50	81.03	81.63	81.63	2.06%	75,657
May 1, 2025	79.92	80.91	79.54	79.98	79.98	1.32%	57,896
Apr 30, 2025	78.30	78.94	77.43	78.94	78.94	-0.94%	49,884
Apr 29, 2025	80.00	80.00	78.91	79.69	79.69	0.39%	101,417
Apr 28, 2025	78.31	79.38	77.46	79.38	79.38	1.80%	74,388
Apr 25, 2025	78.29	78.35	77.32	77.98	77.98	-0.51%	68,962
Apr 24, 2025	76.33	78.48	76.30	78.38	78.38	3.42%	69,714
Apr 23, 2025	75.51	76.74	75.32	75.79	75.79	2.72%	73,542
Apr 22, 2025	72.97	74.44	72.80	73.78	73.78	2.15%	68,617
Apr 21, 2025	74.36	74.37	71.19	72.23	72.23	-3.46%	79,800
Apr 17, 2025	74.42	75.22	73.77	74.82	74.82	1.22%	88,806
Apr 16, 2025	73.74	75.56	73.43	73.92	73.92	-0.39%	125,675
Apr 15, 2025	74.82	75.73	73.86	74.21	74.21	-0.01%	99,350
Apr 14, 2025	75.50	75.53	73.61	74.22	74.22	0.50%	122,634
Apr 11, 2025	72.09	74.01	71.63	73.85	73.85	3.11%	107,760
Apr 10, 2025	72.00	72.62	70.06	71.62	71.62	-2.06%	261,499
Apr 9, 2025	66.82	73.33	66.36	73.13	73.13	9.33%	268,783
Apr 8, 2025	70.90	70.90	66.15	66.89	66.89	-0.16%	283,351
Apr 7, 2025	65.28	70.34	64.26	67.00	67.00	-1.08%	478,936