Nan Liu Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.30	42.80	41.60	41.85	41.85	-1.76%	103,583
Feb 10, 2026	42.20	42.90	41.75	42.60	42.60	1.07%	104,806
Feb 9, 2026	41.30	42.35	41.30	42.15	42.15	2.06%	89,185
Feb 6, 2026	41.15	41.45	40.90	41.30	41.30	-0.72%	34,652
Feb 5, 2026	41.70	42.70	41.50	41.60	41.60	-0.95%	68,264
Feb 4, 2026	42.30	42.60	41.70	42.00	42.00	-0.71%	90,097
Feb 3, 2026	42.70	43.50	41.05	42.30	42.30	-0.12%	267,285
Feb 2, 2026	45.85	45.85	42.35	42.35	42.35	0.36%	226,350
Jan 30, 2026	44.15	44.15	42.15	42.20	42.20	-4.63%	197,457
Jan 29, 2026	52.80	52.80	44.15	44.25	44.25	-9.79%	1,195,571
Jan 28, 2026	47.50	49.05	47.00	49.05	49.05	9.98%	924,579
Jan 27, 2026	41.60	44.60	41.60	44.60	44.60	9.99%	789,819
Jan 26, 2026	40.55	41.10	40.55	40.55	40.55	-0.12%	50,507
Jan 23, 2026	40.50	41.60	40.50	40.60	40.60	-0.25%	52,072
Jan 22, 2026	42.15	42.15	40.65	40.70	40.70	-0.49%	40,565
Jan 21, 2026	41.40	42.00	40.75	40.90	40.90	-0.85%	115,010
Jan 20, 2026	41.55	41.55	41.25	41.25	41.25	-0.72%	37,287
Jan 19, 2026	42.45	42.45	41.55	41.55	41.55	-0.12%	86,561
Jan 16, 2026	42.85	42.85	41.60	41.60	41.60	-0.95%	68,368
Jan 15, 2026	41.95	42.20	41.75	42.00	42.00	2.07%	53,150
Jan 14, 2026	41.25	42.20	41.15	41.15	41.15	0.37%	39,839
Jan 13, 2026	41.35	41.50	41.00	41.00	41.00	-0.85%	42,464
Jan 12, 2026	41.65	42.00	41.35	41.35	41.35	-0.72%	33,205
Jan 9, 2026	42.90	42.90	41.65	41.65	41.65	-2.91%	48,151
Jan 8, 2026	41.90	43.35	41.60	42.90	42.90	2.51%	70,010
Jan 7, 2026	41.60	42.20	41.30	41.85	41.85	-0.24%	69,123
Jan 6, 2026	40.85	41.95	40.85	41.95	41.95	0.60%	55,740
Jan 5, 2026	41.10	41.80	40.50	41.70	41.70	1.21%	92,342
Jan 2, 2026	41.35	42.30	41.20	41.20	41.20	-0.60%	54,217
Dec 31, 2025	41.05	41.95	40.80	41.45	41.45	0.36%	71,240
Dec 30, 2025	41.10	42.00	40.65	41.30	41.30	0.49%	64,150
Dec 29, 2025	41.55	41.75	41.00	41.10	41.10	-1.08%	39,490
Dec 26, 2025	41.55	41.55	41.55	41.55	41.55	-0.12%	14,427
Dec 24, 2025	41.80	41.80	41.25	41.60	41.60	0.24%	34,828
Dec 23, 2025	41.50	41.85	41.35	41.50	41.50	-0.95%	68,201
Dec 22, 2025	41.30	42.15	41.30	41.90	41.90	0.60%	46,028
Dec 19, 2025	41.55	42.55	41.55	41.65	41.65	-1.07%	12,514
Dec 18, 2025	41.75	42.60	41.75	42.10	42.10	1.57%	12,002
Dec 17, 2025	41.75	41.80	41.45	41.45	41.45	-0.24%	24,058
Dec 16, 2025	41.90	42.20	41.50	41.55	41.55	-1.54%	48,757
Dec 15, 2025	42.10	42.20	41.50	42.20	42.20	-0.94%	27,679
Dec 12, 2025	43.50	43.90	42.30	42.60	42.60	0.24%	40,335
Dec 11, 2025	42.50	42.50	42.20	42.50	42.50	-	5,242
Dec 10, 2025	42.50	42.55	42.30	42.50	42.50	-0.82%	45,781
Dec 9, 2025	42.55	43.20	42.55	42.85	42.85	-0.81%	17,006
Dec 8, 2025	41.80	43.50	41.80	43.20	43.20	1.41%	77,666
Dec 5, 2025	43.40	43.80	42.00	42.60	42.60	-1.84%	69,206
Dec 4, 2025	43.95	43.95	43.40	43.40	43.40	-1.36%	36,022
Dec 3, 2025	43.95	44.80	43.80	44.00	44.00	-	60,061
Dec 2, 2025	45.20	45.20	43.65	44.00	44.00	-	41,015