Nan Liu Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.30	37.45	36.30	36.60	36.60	-0.81%	105,569
May 28, 2026	37.40	38.70	36.85	36.90	36.90	-1.60%	113,463
May 27, 2026	37.90	38.15	37.50	37.50	37.50	-1.32%	174,757
May 26, 2026	38.30	38.80	38.00	38.00	38.00	-0.26%	102,369
May 25, 2026	38.50	38.95	38.00	38.10	38.10	-1.17%	171,381
May 22, 2026	38.45	38.95	38.45	38.55	38.55	-0.52%	70,508
May 21, 2026	38.80	39.25	38.70	38.75	38.75	-	65,200
May 20, 2026	38.95	38.95	38.40	38.75	38.75	-	28,567
May 19, 2026	39.10	39.10	38.60	38.75	38.75	0.65%	16,512
May 18, 2026	38.80	39.65	38.45	38.50	38.50	-	73,953
May 15, 2026	38.75	39.00	38.50	38.50	38.50	-0.65%	39,545
May 14, 2026	39.40	39.40	38.75	38.75	38.75	-0.77%	29,690
May 13, 2026	39.60	39.60	38.95	39.05	39.05	-0.89%	39,607
May 12, 2026	40.70	40.70	39.35	39.40	39.40	-3.31%	39,943
May 11, 2026	39.90	41.20	39.90	40.75	40.75	2.39%	93,557
May 8, 2026	39.65	40.35	39.55	39.80	39.80	0.38%	56,320
May 7, 2026	40.20	40.20	39.35	39.65	39.65	-0.63%	54,270
May 6, 2026	40.40	40.40	39.30	39.90	39.90	1.53%	41,586
May 5, 2026	39.50	39.50	38.90	39.30	39.30	1.03%	31,449
May 4, 2026	39.50	39.50	38.80	38.90	38.90	-1.39%	75,390
Apr 30, 2026	39.40	39.50	39.00	39.45	39.45	-0.13%	32,534
Apr 29, 2026	39.60	40.40	39.50	39.50	39.50	0.64%	35,027
Apr 28, 2026	39.35	39.50	39.20	39.25	39.25	-0.13%	30,544
Apr 27, 2026	39.50	39.55	39.25	39.30	39.30	-1.75%	59,157
Apr 24, 2026	40.95	40.95	39.80	40.00	40.00	0.13%	20,333
Apr 23, 2026	40.40	40.70	39.80	39.95	39.95	-1.11%	45,797
Apr 22, 2026	41.10	41.10	40.40	40.40	40.40	-2.18%	32,705
Apr 21, 2026	41.15	41.30	40.55	41.30	41.30	0.36%	38,756
Apr 20, 2026	40.90	41.55	39.65	41.15	41.15	-0.72%	98,513
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%	146,936
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