NLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	83.82	84.85	83.50	84.44	83.82	0.40%	118,711
Sep 24, 2024	83.81	84.55	82.53	84.10	83.48	2.22%	104,689
Sep 23, 2024	80.90	82.71	80.00	82.27	81.67	3.16%	96,026
Sep 20, 2024	77.76	79.86	77.22	79.75	79.17	4.78%	107,732
Sep 19, 2024	75.98	76.20	75.05	76.11	75.55	2.56%	14,513
Sep 18, 2024	74.65	75.49	74.06	74.21	73.67	-0.59%	14,021
Sep 17, 2024	75.31	75.35	74.39	74.65	74.10	-0.60%	24,261
Sep 16, 2024	74.93	75.10	74.34	75.10	74.55	0.39%	15,754
Sep 13, 2024	75.16	75.16	74.34	74.81	74.26	-0.69%	30,511
Sep 12, 2024	74.77	75.57	74.45	75.33	74.78	1.73%	24,839
Sep 11, 2024	71.63	74.22	71.23	74.05	73.51	3.44%	32,523
Sep 10, 2024	70.87	71.60	70.68	71.59	71.07	1.55%	16,762
Sep 9, 2024	70.13	70.54	69.94	70.50	69.98	1.05%	17,039
Sep 6, 2024	71.82	71.82	69.47	69.77	69.26	-2.64%	87,538
Sep 5, 2024	72.70	72.70	71.56	71.66	71.14	-1.21%	9,920
Sep 4, 2024	71.48	72.84	71.48	72.54	72.01	0.60%	16,625
Sep 3, 2024	74.79	74.79	71.64	72.11	71.58	-4.57%	130,588
Aug 30, 2024	75.06	75.56	74.78	75.56	75.01	0.92%	13,367
Aug 29, 2024	75.02	75.57	74.38	74.87	74.32	-0.69%	23,643
Aug 28, 2024	76.15	76.29	75.12	75.39	74.84	-2.45%	26,544
Aug 27, 2024	76.73	77.42	76.26	77.28	76.71	0.21%	26,765
Aug 26, 2024	77.68	78.39	77.12	77.12	76.56	-0.44%	32,824
Aug 23, 2024	75.80	77.95	75.73	77.46	76.89	4.48%	36,713
Aug 22, 2024	75.71	75.78	74.07	74.14	73.60	-1.79%	28,561
Aug 21, 2024	75.45	75.68	75.01	75.49	74.94	0.72%	37,754