NAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.51	12.64	12.50	12.63	12.63	1.28%	11,969
Feb 20, 2025	12.56	12.57	12.47	12.47	12.47	-1.11%	17,915
Feb 19, 2025	12.55	12.65	12.52	12.61	12.61	-	24,438
Feb 18, 2025	12.38	12.66	12.36	12.61	12.61	2.11%	35,346
Feb 14, 2025	12.49	12.49	12.32	12.35	12.35	-0.81%	13,624
Feb 13, 2025	12.48	12.52	12.37	12.45	12.38	0.41%	18,784
Feb 12, 2025	12.39	12.44	12.37	12.40	12.33	-0.72%	9,395
Feb 11, 2025	12.19	12.49	12.19	12.49	12.42	2.63%	22,804
Feb 10, 2025	12.37	12.39	12.16	12.17	12.10	-2.17%	37,272
Feb 7, 2025	12.45	12.49	12.39	12.44	12.37	-0.08%	26,082
Feb 6, 2025	12.41	12.49	12.41	12.45	12.38	0.08%	15,002
Feb 5, 2025	12.41	12.48	12.38	12.44	12.37	-0.08%	23,294
Feb 4, 2025	12.35	12.45	12.33	12.45	12.38	0.32%	9,320
Feb 3, 2025	12.37	12.42	12.22	12.41	12.34	0.73%	56,068
Jan 31, 2025	12.35	12.36	12.21	12.32	12.25	-0.08%	21,645
Jan 30, 2025	12.35	12.35	12.27	12.33	12.26	0.24%	15,140
Jan 29, 2025	12.34	12.38	12.25	12.30	12.23	0.24%	11,474
Jan 28, 2025	12.21	12.35	12.18	12.27	12.20	0.90%	15,376
Jan 27, 2025	12.34	12.48	12.15	12.16	12.09	-1.14%	10,660
Jan 24, 2025	12.24	12.35	11.99	12.30	12.23	0.39%	24,412
Jan 23, 2025	12.12	12.35	12.12	12.25	12.18	0.59%	35,632
Jan 22, 2025	12.03	12.33	12.03	12.18	12.11	1.25%	11,090
Jan 21, 2025	12.01	12.05	11.97	12.03	11.96	0.59%	9,445
Jan 17, 2025	12.08	12.08	11.95	11.96	11.89	-1.24%	18,848
Jan 16, 2025	12.05	12.16	11.90	12.11	12.04	0.25%	21,155
Jan 15, 2025	12.01	12.10	12.01	12.08	12.01	0.08%	22,955
Jan 14, 2025	11.99	12.07	11.81	12.07	11.93	1.00%	19,580
Jan 13, 2025	11.80	12.11	11.80	11.95	11.81	1.36%	23,302
Jan 10, 2025	11.66	11.88	11.66	11.79	11.65	1.55%	23,365
Jan 8, 2025	11.71	11.71	11.61	11.61	11.47	0.52%	18,441
Jan 7, 2025	11.67	11.67	11.55	11.55	11.41	-0.09%	15,756
Jan 6, 2025	11.66	11.67	11.52	11.56	11.42	0.17%	27,682
Jan 3, 2025	11.42	11.55	11.42	11.54	11.40	0.96%	36,731
Jan 2, 2025	11.41	11.48	11.32	11.43	11.30	0.48%	15,464
Dec 31, 2024	11.32	11.43	11.28	11.38	11.24	0.66%	31,805
Dec 30, 2024	11.32	11.41	11.28	11.30	11.17	-0.18%	91,080
Dec 27, 2024	11.29	11.33	11.29	11.32	11.19	0.35%	43,888
Dec 26, 2024	11.38	11.45	11.28	11.28	11.15	-0.70%	45,446
Dec 24, 2024	11.55	11.55	11.33	11.36	11.23	-0.53%	19,902
Dec 23, 2024	11.51	11.51	11.41	11.42	11.29	-0.87%	31,474
Dec 20, 2024	11.45	11.53	11.39	11.52	11.38	1.23%	27,585
Dec 19, 2024	11.62	11.62	11.38	11.38	11.25	-1.98%	53,835
Dec 18, 2024	11.76	11.89	11.56	11.61	11.47	-1.69%	78,389
Dec 17, 2024	11.93	11.93	11.74	11.81	11.67	-0.76%	82,312
Dec 16, 2024	12.05	12.10	11.90	11.90	11.76	-1.08%	26,660
Dec 13, 2024	12.11	12.11	11.98	12.03	11.89	-1.23%	16,152
Dec 12, 2024	12.26	12.34	12.18	12.18	11.97	-0.49%	26,946
Dec 11, 2024	12.25	12.38	12.23	12.24	12.02	0.08%	70,874
Dec 10, 2024	12.32	12.34	12.18	12.23	12.01	-0.84%	77,607
Dec 9, 2024	12.31	12.35	12.30	12.33	12.12	0.11%	16,141
Dec 6, 2024	12.35	12.38	12.32	12.32	12.10	-0.24%	11,235
Dec 5, 2024	12.32	12.35	12.32	12.35	12.13	-	8,140
Dec 4, 2024	12.33	12.38	12.32	12.35	12.13	0.12%	20,661
Dec 3, 2024	12.29	12.35	12.29	12.34	12.12	0.04%	36,796
Dec 2, 2024	12.35	12.40	12.25	12.33	12.11	0.41%	56,656
Nov 29, 2024	12.30	12.30	12.24	12.28	12.06	0.61%	12,858
Nov 27, 2024	12.30	12.30	12.19	12.21	11.99	0.14%	13,802
Nov 26, 2024	12.22	12.28	12.16	12.19	11.97	-0.82%	15,689
Nov 25, 2024	12.32	12.32	12.23	12.29	12.07	0.33%	25,983
Nov 22, 2024	12.36	12.36	12.11	12.25	12.03	1.24%	29,654
Nov 21, 2024	12.05	12.20	12.04	12.10	11.89	-0.08%	17,831
Nov 20, 2024	11.96	12.11	11.96	12.11	11.90	1.34%	43,257
Nov 19, 2024	12.07	12.09	11.94	11.95	11.74	-0.33%	22,836
Nov 18, 2024	12.02	12.05	11.96	11.99	11.78	-0.25%	25,575
Nov 15, 2024	12.18	12.18	12.02	12.02	11.81	-1.88%	87,588
Nov 14, 2024	12.21	12.36	12.21	12.25	11.96	0.33%	57,971
Nov 13, 2024	12.16	12.21	12.12	12.21	11.92	0.74%	24,145
Nov 12, 2024	12.08	12.16	12.06	12.12	11.83	0.08%	53,043
Nov 11, 2024	12.20	12.25	12.06	12.11	11.82	-0.74%	73,473
Nov 8, 2024	11.74	13.33	11.74	12.20	11.91	4.18%	158,470
Nov 7, 2024	11.70	11.75	11.64	11.71	11.43	0.52%	27,342
Nov 6, 2024	11.74	11.74	11.56	11.65	11.38	-1.35%	30,275
Nov 5, 2024	11.82	11.85	11.74	11.81	11.53	-0.08%	20,285
Nov 4, 2024	11.71	11.85	11.67	11.82	11.54	1.59%	34,155
Nov 1, 2024	11.66	11.90	11.64	11.64	11.36	0.30%	27,524
Oct 31, 2024	11.53	11.62	11.53	11.60	11.33	0.52%	30,092
Oct 30, 2024	11.62	11.62	11.52	11.54	11.27	-0.26%	58,195
Oct 29, 2024	11.62	11.62	11.55	11.57	11.30	-0.34%	96,770
Oct 28, 2024	11.64	11.66	11.60	11.61	11.34	0.35%	6,175
Oct 25, 2024	11.57	11.65	11.56	11.57	11.30	0.10%	12,038
Oct 24, 2024	11.67	11.72	11.55	11.56	11.29	-0.96%	29,669
Oct 23, 2024	11.83	11.83	11.65	11.67	11.40	-1.19%	29,519
Oct 22, 2024	11.86	11.87	11.79	11.81	11.53	-0.48%	20,009
Oct 21, 2024	11.88	11.92	11.85	11.87	11.59	-0.44%	20,810
Oct 18, 2024	11.87	11.93	11.85	11.92	11.64	0.76%	24,515
Oct 17, 2024	11.81	11.85	11.81	11.83	11.55	0.08%	14,295
Oct 16, 2024	11.85	11.85	11.78	11.82	11.54	-0.17%	39,360
Oct 15, 2024	11.78	11.88	11.78	11.84	11.56	-0.08%	9,140
Oct 14, 2024	11.86	11.86	11.84	11.85	11.50	0.17%	5,581
Oct 11, 2024	11.82	11.85	11.82	11.83	11.48	0.08%	18,920
Oct 10, 2024	11.81	11.83	11.80	11.82	11.47	0.43%	21,168
Oct 9, 2024	11.69	11.78	11.69	11.77	11.42	0.25%	15,887
Oct 8, 2024	11.73	11.80	11.73	11.74	11.39	0.09%	34,122
Oct 7, 2024	11.76	11.82	11.69	11.73	11.38	-0.42%	74,963
Oct 4, 2024	11.83	11.85	11.75	11.78	11.43	-0.76%	57,920
Oct 3, 2024	11.84	11.90	11.84	11.87	11.52	-0.25%	32,693
Oct 2, 2024	11.86	11.92	11.80	11.90	11.55	-0.08%	49,560
Oct 1, 2024	11.88	11.93	11.82	11.91	11.56	0.76%	64,974
Sep 30, 2024	11.77	11.84	11.77	11.82	11.47	0.51%	65,434
Sep 27, 2024	11.75	11.77	11.71	11.76	11.41	0.26%	38,764