NAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.45	11.53	11.39	11.52	11.52	1.23%	27,585
Dec 19, 2024	11.62	11.62	11.38	11.38	11.38	-1.98%	53,835
Dec 18, 2024	11.76	11.89	11.56	11.61	11.61	-1.69%	78,389
Dec 17, 2024	11.93	11.93	11.74	11.81	11.81	-0.76%	82,312
Dec 16, 2024	12.05	12.10	11.90	11.90	11.90	-1.08%	26,660
Dec 13, 2024	12.11	12.11	11.98	12.03	12.03	-1.23%	16,152
Dec 12, 2024	12.26	12.34	12.18	12.18	12.11	-0.49%	26,946
Dec 11, 2024	12.25	12.38	12.23	12.24	12.17	0.08%	70,874
Dec 10, 2024	12.32	12.34	12.18	12.23	12.16	-0.84%	77,607
Dec 9, 2024	12.31	12.35	12.30	12.33	12.26	0.11%	16,141
Dec 6, 2024	12.35	12.38	12.32	12.32	12.25	-0.24%	11,235
Dec 5, 2024	12.32	12.35	12.32	12.35	12.28	-	8,140
Dec 4, 2024	12.33	12.38	12.32	12.35	12.28	0.12%	20,661
Dec 3, 2024	12.29	12.35	12.29	12.34	12.26	0.04%	36,796
Dec 2, 2024	12.35	12.40	12.25	12.33	12.26	0.41%	56,656
Nov 29, 2024	12.30	12.30	12.24	12.28	12.21	0.61%	12,858
Nov 27, 2024	12.30	12.30	12.19	12.21	12.13	0.14%	13,802
Nov 26, 2024	12.22	12.28	12.16	12.19	12.12	-0.82%	15,689
Nov 25, 2024	12.32	12.32	12.23	12.29	12.22	0.33%	25,983
Nov 22, 2024	12.36	12.36	12.11	12.25	12.18	1.24%	29,654
Nov 21, 2024	12.05	12.20	12.04	12.10	12.03	-0.08%	17,831
Nov 20, 2024	11.96	12.11	11.96	12.11	12.04	1.34%	43,257
Nov 19, 2024	12.07	12.09	11.94	11.95	11.88	-0.33%	22,836
Nov 18, 2024	12.02	12.05	11.96	11.99	11.92	-0.25%	25,575
Nov 15, 2024	12.18	12.18	12.02	12.02	11.95	-1.88%	87,588
Nov 14, 2024	12.21	12.36	12.21	12.25	12.10	0.33%	57,971
Nov 13, 2024	12.16	12.21	12.12	12.21	12.06	0.74%	24,145
Nov 12, 2024	12.08	12.16	12.06	12.12	11.98	0.08%	53,043
Nov 11, 2024	12.20	12.25	12.06	12.11	11.97	-0.74%	73,473
Nov 8, 2024	11.74	13.33	11.74	12.20	12.05	4.18%	158,470
Nov 7, 2024	11.70	11.75	11.64	11.71	11.57	0.52%	27,342
Nov 6, 2024	11.74	11.74	11.56	11.65	11.51	-1.35%	30,275
Nov 5, 2024	11.82	11.85	11.74	11.81	11.67	-0.08%	20,285
Nov 4, 2024	11.71	11.85	11.67	11.82	11.68	1.59%	34,155
Nov 1, 2024	11.66	11.90	11.64	11.64	11.50	0.30%	27,524
Oct 31, 2024	11.53	11.62	11.53	11.60	11.46	0.52%	30,092
Oct 30, 2024	11.62	11.62	11.52	11.54	11.40	-0.26%	58,195
Oct 29, 2024	11.62	11.62	11.55	11.57	11.43	-0.34%	96,770
Oct 28, 2024	11.64	11.66	11.60	11.61	11.47	0.35%	6,175
Oct 25, 2024	11.57	11.65	11.56	11.57	11.43	0.10%	12,038
Oct 24, 2024	11.67	11.72	11.55	11.56	11.42	-0.96%	29,669
Oct 23, 2024	11.83	11.83	11.65	11.67	11.53	-1.19%	29,519
Oct 22, 2024	11.86	11.87	11.79	11.81	11.67	-0.48%	20,009
Oct 21, 2024	11.88	11.92	11.85	11.87	11.73	-0.44%	20,810
Oct 18, 2024	11.87	11.93	11.85	11.92	11.78	0.76%	24,515
Oct 17, 2024	11.81	11.85	11.81	11.83	11.69	0.08%	14,295
Oct 16, 2024	11.85	11.85	11.78	11.82	11.68	-0.17%	39,360
Oct 15, 2024	11.78	11.88	11.78	11.84	11.70	-0.08%	9,140
Oct 14, 2024	11.86	11.86	11.84	11.85	11.64	0.17%	5,581
Oct 11, 2024	11.82	11.85	11.82	11.83	11.62	0.08%	18,920
Oct 10, 2024	11.81	11.83	11.80	11.82	11.61	0.43%	21,168
Oct 9, 2024	11.69	11.78	11.69	11.77	11.56	0.25%	15,887
Oct 8, 2024	11.73	11.80	11.73	11.74	11.53	0.09%	34,122
Oct 7, 2024	11.76	11.82	11.69	11.73	11.52	-0.42%	74,963
Oct 4, 2024	11.83	11.85	11.75	11.78	11.57	-0.76%	57,920
Oct 3, 2024	11.84	11.90	11.84	11.87	11.66	-0.25%	32,693
Oct 2, 2024	11.86	11.92	11.80	11.90	11.69	-0.08%	49,560
Oct 1, 2024	11.88	11.93	11.82	11.91	11.70	0.76%	64,974
Sep 30, 2024	11.77	11.84	11.77	11.82	11.61	0.51%	65,434
Sep 27, 2024	11.75	11.77	11.71	11.76	11.55	0.26%	38,764
Sep 26, 2024	11.69	11.73	11.65	11.73	11.52	0.43%	54,863
Sep 25, 2024	11.65	11.71	11.64	11.68	11.47	-0.26%	42,794
Sep 24, 2024	11.69	11.71	11.63	11.71	11.50	0.09%	17,461
Sep 23, 2024	11.70	11.71	11.65	11.70	11.49	-0.17%	64,816
Sep 20, 2024	11.72	11.75	11.67	11.72	11.51	-	31,118
Sep 19, 2024	11.75	11.80	11.70	11.72	11.51	-0.17%	42,349
Sep 18, 2024	11.79	11.83	11.71	11.74	11.53	-0.09%	62,638
Sep 17, 2024	11.76	11.85	11.74	11.75	11.54	-0.09%	101,373
Sep 16, 2024	11.90	11.90	11.74	11.76	11.55	-0.68%	48,904
Sep 13, 2024	11.89	11.91	11.82	11.84	11.63	-0.84%	35,878
Sep 12, 2024	11.91	12.02	11.86	11.94	11.65	0.17%	31,073
Sep 11, 2024	11.89	11.95	11.89	11.92	11.64	0.42%	36,454
Sep 10, 2024	11.81	11.91	11.80	11.87	11.59	0.08%	31,995
Sep 9, 2024	11.77	11.87	11.71	11.86	11.58	0.85%	65,008
Sep 6, 2024	11.79	11.80	11.70	11.76	11.48	0.17%	25,400
Sep 5, 2024	11.72	11.76	11.69	11.74	11.46	-0.34%	50,263
Sep 4, 2024	11.73	11.78	11.66	11.78	11.50	0.77%	56,141
Sep 3, 2024	11.74	11.74	11.67	11.69	11.41	0.26%	46,582
Aug 30, 2024	11.74	11.75	11.66	11.66	11.38	-0.38%	27,036
Aug 29, 2024	11.71	11.74	11.65	11.71	11.43	-0.09%	32,528
Aug 28, 2024	11.75	11.75	11.66	11.72	11.44	0.34%	37,320
Aug 27, 2024	11.74	11.74	11.65	11.68	11.40	-0.21%	17,875
Aug 26, 2024	11.75	11.75	11.66	11.70	11.42	0.34%	20,352
Aug 23, 2024	11.73	11.78	11.65	11.66	11.38	-	19,362
Aug 22, 2024	11.75	11.75	11.66	11.66	11.38	-0.77%	62,219
Aug 21, 2024	11.70	11.75	11.63	11.75	11.47	0.95%	32,694
Aug 20, 2024	11.71	11.71	11.62	11.64	11.36	-0.26%	16,754
Aug 19, 2024	11.74	11.74	11.62	11.67	11.39	0.34%	24,591
Aug 16, 2024	11.64	11.66	11.61	11.63	11.35	-0.17%	11,530
Aug 15, 2024	11.66	11.66	11.57	11.65	11.37	-0.09%	33,173
Aug 14, 2024	11.74	11.74	11.66	11.66	11.31	-0.51%	26,287
Aug 13, 2024	11.66	11.75	11.66	11.72	11.37	0.73%	10,038
Aug 12, 2024	11.66	11.71	11.62	11.64	11.29	0.04%	11,457
Aug 9, 2024	11.69	11.69	11.63	11.63	11.28	-0.17%	15,359
Aug 8, 2024	11.75	11.82	11.63	11.65	11.30	-1.02%	22,967
Aug 7, 2024	11.75	11.81	11.75	11.77	11.42	0.34%	16,977
Aug 6, 2024	11.66	11.77	11.66	11.73	11.38	0.17%	14,260
Aug 5, 2024	11.70	11.82	11.67	11.71	11.36	-0.43%	20,078
Aug 2, 2024	11.79	11.82	11.75	11.76	11.41	-	19,803
Aug 1, 2024	11.66	11.76	11.59	11.76	11.41	1.91%	34,705