Northrop Grumman Corporation (NEO:ZNOC)
Canada · Delayed Price · Currency is CAD 9.79
0.00 (0.00%)
May 28, 2026, 3:54 PM EST
NEO:ZNOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 0.72% | 302 |
| May 27, 2026 | 9.81 | 9.81 | 9.70 | 9.72 | 9.72 | - | 1,200 |
| May 26, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 0.62% | 504 |
| May 25, 2026 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | -0.10% | 1,003 |
| May 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.31% | 230 |
| May 19, 2026 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | 2.00% | 1,808 |
| May 15, 2026 | 9.54 | 9.54 | 9.51 | 9.51 | 9.51 | -1.55% | 3,334 |
| May 14, 2026 | 9.67 | 9.67 | 9.64 | 9.66 | 9.66 | -0.41% | 880 |
| May 13, 2026 | 9.85 | 9.85 | 9.67 | 9.70 | 9.70 | -0.31% | 854 |
| May 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.93% | 472 |
| May 8, 2026 | 9.68 | 9.68 | 9.64 | 9.64 | 9.64 | -0.52% | 1,526 |
| May 7, 2026 | 9.75 | 9.75 | 9.69 | 9.69 | 9.69 | -1.22% | 720 |
| May 6, 2026 | 9.80 | 9.82 | 9.77 | 9.81 | 9.81 | -0.10% | 901 |
| May 5, 2026 | 9.85 | 9.87 | 9.82 | 9.82 | 9.82 | -2.19% | 872 |
| May 4, 2026 | 10.01 | 10.05 | 10.01 | 10.04 | 10.04 | -0.99% | 2,494 |
| Apr 30, 2026 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.40% | 552 |
| Apr 29, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -1.66% | 241 |
| Apr 28, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.08% | 114 |
| Apr 27, 2026 | 10.23 | 10.23 | 10.16 | 10.16 | 10.16 | 0.30% | 277 |
| Apr 24, 2026 | 10.18 | 10.18 | 10.05 | 10.13 | 10.13 | -1.94% | 2,285 |
| Apr 23, 2026 | 10.46 | 10.47 | 10.29 | 10.33 | 10.33 | -0.29% | 5,993 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.34 | 10.36 | 10.36 | -4.07% | 3,095 |
| Apr 21, 2026 | 11.35 | 11.35 | 10.80 | 10.80 | 10.80 | -6.49% | 3,263 |
| Apr 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.70% | 302 |
| Apr 17, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.17% | 538 |
| Apr 16, 2026 | 11.81 | 11.89 | 11.81 | 11.89 | 11.89 | -0.50% | 1,502 |
| Apr 15, 2026 | 12.01 | 12.01 | 11.93 | 11.95 | 11.95 | - | 1,679 |
| Apr 14, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.75% | 777 |
| Apr 13, 2026 | 11.89 | 12.04 | 11.89 | 12.04 | 12.04 | 0.75% | 137,714 |
| Apr 10, 2026 | 11.94 | 11.99 | 11.94 | 11.95 | 11.95 | -2.77% | 843 |
| Apr 6, 2026 | 12.31 | 12.31 | 12.23 | 12.29 | 12.29 | -0.97% | 1,501 |
| Apr 2, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.57% | 125 |
| Apr 1, 2026 | 12.16 | 12.34 | 12.16 | 12.34 | 12.34 | 5.02% | 942 |
| Mar 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.89% | 794 |
| Mar 27, 2026 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | -0.98% | 81,971 |
| Mar 26, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% | 521 |
| Mar 25, 2026 | 11.99 | 12.20 | 11.99 | 12.20 | 12.20 | 1.24% | 11,045 |
| Mar 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.43% | 204 |
| Mar 23, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | 79,655 |
| Mar 20, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -1.11% | 1,859 |
| Mar 19, 2026 | 12.69 | 12.69 | 12.50 | 12.64 | 12.64 | -1.56% | 10,017 |
| Mar 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.94% | 102 |
| Mar 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.70% | 128 |
| Mar 16, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% | 468 |
| Mar 12, 2026 | 12.87 | 13.00 | 12.87 | 13.00 | 13.00 | - | 453 |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% | 319 |
| Mar 10, 2026 | 12.98 | 13.00 | 12.96 | 12.98 | 12.98 | -1.59% | 1,202 |
| Mar 9, 2026 | 13.52 | 13.52 | 13.19 | 13.19 | 13.19 | -1.35% | 1,826 |
| Mar 6, 2026 | 13.16 | 13.39 | 13.16 | 13.37 | 13.37 | 2.69% | 1,652 |
| Mar 5, 2026 | 13.13 | 13.13 | 13.02 | 13.02 | 13.02 | -1.88% | 546 |