Northern Small Cap Value Fund (NOSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.24
-0.03 (-0.29%)
At close: Dec 19, 2025
NOSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Dec 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -29.90% |
| Dec 17, 2025 | 10.23 | 10.23 | 10.23 | 14.65 | 10.23 | -0.34% |
| Dec 16, 2025 | 10.26 | 10.26 | 10.26 | 14.70 | 10.26 | -0.68% |
| Dec 15, 2025 | 10.33 | 10.33 | 10.33 | 14.80 | 10.33 | - |
| Dec 12, 2025 | 10.33 | 10.33 | 10.33 | 14.80 | 10.33 | -1.00% |
| Dec 11, 2025 | 10.44 | 10.44 | 10.44 | 14.95 | 10.44 | 0.95% |
| Dec 10, 2025 | 10.34 | 10.34 | 10.34 | 14.81 | 10.34 | 2.42% |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 14.46 | 10.10 | 0.42% |
| Dec 8, 2025 | 10.05 | 10.05 | 10.05 | 14.40 | 10.05 | -0.28% |
| Dec 5, 2025 | 10.08 | 10.08 | 10.08 | 14.44 | 10.08 | -0.21% |
| Dec 4, 2025 | 10.10 | 10.10 | 10.10 | 14.47 | 10.10 | -0.28% |
| Dec 3, 2025 | 10.13 | 10.13 | 10.13 | 14.51 | 10.13 | 1.75% |
| Dec 2, 2025 | 9.96 | 9.96 | 9.96 | 14.26 | 9.96 | -0.28% |
| Dec 1, 2025 | 9.99 | 9.99 | 9.99 | 14.30 | 9.98 | -0.35% |
| Nov 28, 2025 | 10.02 | 10.02 | 10.02 | 14.35 | 10.02 | 0.14% |
| Nov 26, 2025 | 10.01 | 10.01 | 10.01 | 14.33 | 10.01 | 0.49% |
| Nov 25, 2025 | 9.96 | 9.96 | 9.96 | 14.26 | 9.96 | 2.22% |
| Nov 24, 2025 | 9.74 | 9.74 | 9.74 | 13.95 | 9.74 | 0.87% |
| Nov 21, 2025 | 9.66 | 9.66 | 9.66 | 13.83 | 9.66 | 3.13% |
| Nov 20, 2025 | 9.36 | 9.36 | 9.36 | 13.41 | 9.36 | -1.40% |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 13.60 | 9.50 | -0.07% |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 13.61 | 9.50 | 0.29% |
| Nov 17, 2025 | 9.48 | 9.48 | 9.48 | 13.57 | 9.47 | -2.16% |
| Nov 14, 2025 | 9.68 | 9.68 | 9.68 | 13.87 | 9.68 | -0.14% |
| Nov 13, 2025 | 9.70 | 9.70 | 9.70 | 13.89 | 9.70 | -1.56% |
| Nov 12, 2025 | 9.85 | 9.85 | 9.85 | 14.11 | 9.85 | 0.07% |
| Nov 11, 2025 | 9.85 | 9.85 | 9.85 | 14.10 | 9.85 | 0.36% |
| Nov 10, 2025 | 9.81 | 9.81 | 9.81 | 14.05 | 9.81 | 0.93% |
| Nov 7, 2025 | 9.72 | 9.72 | 9.72 | 13.92 | 9.72 | 1.02% |
| Nov 6, 2025 | 9.62 | 9.62 | 9.62 | 13.78 | 9.62 | -1.01% |
| Nov 5, 2025 | 9.72 | 9.72 | 9.72 | 13.92 | 9.72 | 1.24% |
| Nov 4, 2025 | 9.60 | 9.60 | 9.60 | 13.75 | 9.60 | -0.94% |
| Nov 3, 2025 | 9.69 | 9.69 | 9.69 | 13.88 | 9.69 | -0.07% |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 13.89 | 9.70 | - |
| Oct 30, 2025 | 9.70 | 9.70 | 9.70 | 13.89 | 9.70 | -0.36% |
| Oct 29, 2025 | 9.73 | 9.73 | 9.73 | 13.94 | 9.73 | -1.13% |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 14.10 | 9.85 | -0.35% |
| Oct 27, 2025 | 9.88 | 9.88 | 9.88 | 14.15 | 9.88 | -0.35% |
| Oct 24, 2025 | 9.92 | 9.92 | 9.92 | 14.20 | 9.91 | 0.78% |
| Oct 23, 2025 | 9.84 | 9.84 | 9.84 | 14.09 | 9.84 | 0.71% |
| Oct 22, 2025 | 9.77 | 9.77 | 9.77 | 13.99 | 9.77 | -0.57% |
| Oct 21, 2025 | 9.82 | 9.82 | 9.82 | 14.07 | 9.82 | -0.28% |
| Oct 20, 2025 | 9.85 | 9.85 | 9.85 | 14.11 | 9.85 | 1.95% |
| Oct 17, 2025 | 9.66 | 9.66 | 9.66 | 13.84 | 9.66 | -0.14% |
| Oct 16, 2025 | 9.68 | 9.68 | 9.68 | 13.86 | 9.68 | -1.63% |
| Oct 15, 2025 | 9.84 | 9.84 | 9.84 | 14.09 | 9.84 | 0.93% |
| Oct 14, 2025 | 9.75 | 9.75 | 9.75 | 13.96 | 9.75 | 1.68% |
| Oct 13, 2025 | 9.59 | 9.59 | 9.59 | 13.73 | 9.59 | 1.85% |
| Oct 10, 2025 | 9.41 | 9.41 | 9.41 | 13.48 | 9.41 | -3.02% |