Nan Liu Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	41.30	41.80	41.15	41.45	41.45	0.36%	28,400
Apr 16, 2026	41.80	41.80	40.80	41.30	41.30	-1.20%	46,601
Apr 15, 2026	41.10	42.00	41.10	41.80	41.80	-	24,213
Apr 14, 2026	42.40	42.40	41.65	41.80	41.80	0.60%	44,253
Apr 13, 2026	41.65	41.65	41.20	41.55	41.55	-	22,440
Apr 10, 2026	43.10	43.10	41.50	41.55	41.55	-3.37%	87,353
Apr 9, 2026	42.65	43.60	42.30	43.00	43.00	1.65%	90,885
Apr 8, 2026	41.10	42.90	41.10	42.30	42.30	3.17%	74,392
Apr 7, 2026	41.00	41.40	40.95	41.00	41.00	0.61%	24,350
Apr 2, 2026	41.75	41.75	40.75	40.75	40.75	-2.40%	32,241
Apr 1, 2026	40.45	42.00	40.45	41.75	41.75	3.60%	115,995
Mar 31, 2026	40.60	41.75	40.10	40.30	40.30	-0.25%	146,932
Mar 30, 2026	40.05	40.45	39.70	40.40	40.40	-0.25%	43,224
Mar 27, 2026	40.35	40.60	40.05	40.50	40.50	1.25%	31,115
Mar 26, 2026	40.10	40.85	40.00	40.00	40.00	-0.12%	33,358
Mar 25, 2026	40.30	40.90	40.05	40.05	40.05	-0.12%	73,300
Mar 24, 2026	40.95	41.40	39.95	40.10	40.10	0.63%	47,626
Mar 23, 2026	39.25	41.45	39.25	39.85	39.85	1.53%	82,387
Mar 20, 2026	39.15	39.30	39.10	39.25	39.25	0.38%	25,972
Mar 19, 2026	38.95	39.40	38.90	39.10	39.10	-0.38%	33,224
Mar 18, 2026	39.60	39.60	39.10	39.25	39.25	0.51%	25,544
Mar 17, 2026	39.05	39.50	39.05	39.05	39.05	0.13%	40,582
Mar 16, 2026	39.30	40.00	38.55	39.00	39.00	0.39%	51,873
Mar 13, 2026	38.75	39.70	38.75	38.85	38.85	-0.26%	40,410
Mar 12, 2026	39.35	39.35	38.85	38.95	38.95	-1.39%	18,616
Mar 11, 2026	38.85	39.55	38.65	39.50	39.50	1.54%	48,550
Mar 10, 2026	38.50	39.25	38.50	38.90	38.90	-	59,845
Mar 9, 2026	38.15	39.45	38.15	38.90	38.90	-2.63%	47,912
Mar 6, 2026	39.80	40.25	39.75	39.95	39.95	0.38%	37,031
Mar 5, 2026	39.75	40.40	39.60	39.80	39.80	1.02%	80,402
Mar 4, 2026	40.60	40.60	39.20	39.40	39.40	-3.31%	121,829
Mar 3, 2026	41.30	41.30	40.70	40.75	40.75	-1.33%	41,170
Mar 2, 2026	41.65	41.65	40.60	41.30	41.30	-0.84%	98,599
Feb 26, 2026	41.55	42.30	41.55	41.65	41.65	-0.83%	48,351
Feb 25, 2026	41.50	42.10	41.50	42.00	42.00	1.20%	98,370
Feb 24, 2026	41.75	42.15	41.50	41.50	41.50	-0.60%	103,656
Feb 23, 2026	41.85	42.00	41.50	41.75	41.75	-0.24%	58,816
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%	267,325
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