Nan Liu Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	42.15	42.15	40.65	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
Dec 1, 2025	45.40	45.40	44.00	44.00	44.00	-0.56%	74,415
Nov 28, 2025	44.10	44.25	44.00	44.25	44.25	-1.12%	24,629
Nov 27, 2025	44.35	44.75	43.75	44.75	44.75	2.05%	99,133
Nov 26, 2025	43.70	44.35	43.50	43.85	43.85	1.15%	77,191
Nov 25, 2025	43.00	43.85	43.00	43.35	43.35	-0.12%	87,118
Nov 24, 2025	42.40	43.75	42.40	43.40	43.40	2.36%	86,136
Nov 21, 2025	41.65	42.40	41.65	42.40	42.40	-1.40%	22,233
Nov 20, 2025	43.15	43.15	41.90	43.00	43.00	2.26%	41,015
Nov 19, 2025	42.45	42.45	41.80	42.05	42.05	0.60%	13,052
Nov 18, 2025	42.75	42.75	41.80	41.80	41.80	-2.22%	23,596
Nov 17, 2025	43.80	44.95	42.75	42.75	42.75	-3.39%	59,792
Nov 14, 2025	43.70	44.40	43.50	44.25	44.25	2.31%	120,073
Nov 13, 2025	43.55	43.80	43.00	43.25	43.25	-0.80%	19,367
Nov 12, 2025	44.10	44.10	43.10	43.60	43.60	1.16%	79,065