NKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.70	12.73	12.67	12.70	12.70	-0.16%	82,746
Feb 20, 2025	12.71	12.75	12.69	12.72	12.72	0.08%	93,649
Feb 19, 2025	12.70	12.72	12.68	12.71	12.71	0.20%	63,583
Feb 18, 2025	12.74	12.75	12.61	12.69	12.69	-0.43%	118,844
Feb 14, 2025	12.71	12.75	12.65	12.74	12.74	-	137,263
Feb 13, 2025	12.70	12.74	12.67	12.74	12.66	0.79%	80,722
Feb 12, 2025	12.70	12.78	12.60	12.64	12.57	-0.86%	129,956
Feb 11, 2025	12.82	12.83	12.70	12.75	12.67	-0.62%	111,548
Feb 10, 2025	12.95	12.95	12.80	12.83	12.75	-0.08%	96,465
Feb 7, 2025	12.94	12.94	12.83	12.84	12.76	-0.62%	121,698
Feb 6, 2025	12.93	12.93	12.88	12.92	12.84	0.08%	56,031
Feb 5, 2025	12.84	12.94	12.83	12.91	12.83	0.70%	96,369
Feb 4, 2025	12.78	12.84	12.75	12.82	12.74	0.23%	94,612
Feb 3, 2025	12.62	12.80	12.62	12.79	12.71	0.55%	98,033
Jan 31, 2025	12.72	12.73	12.65	12.72	12.65	0.79%	92,322
Jan 30, 2025	12.63	12.64	12.60	12.62	12.55	0.08%	57,871
Jan 29, 2025	12.64	12.67	12.57	12.61	12.54	-0.20%	34,932
Jan 28, 2025	12.62	12.66	12.56	12.64	12.56	-0.04%	64,816
Jan 27, 2025	12.68	12.70	12.60	12.64	12.57	-0.24%	59,029
Jan 24, 2025	12.65	12.69	12.64	12.67	12.60	0.40%	35,590
Jan 23, 2025	12.59	12.64	12.57	12.62	12.55	0.24%	74,015
Jan 22, 2025	12.63	12.63	12.56	12.59	12.52	-0.08%	51,317
Jan 21, 2025	12.68	12.68	12.56	12.60	12.53	-0.47%	207,187
Jan 17, 2025	12.70	12.71	12.63	12.66	12.59	-0.31%	75,840
Jan 16, 2025	12.80	12.80	12.60	12.70	12.63	-1.24%	114,261
Jan 15, 2025	12.59	12.92	12.56	12.86	12.78	1.90%	91,729
Jan 14, 2025	12.50	12.68	12.50	12.62	12.47	0.72%	52,695
Jan 13, 2025	12.59	12.70	12.42	12.53	12.38	-0.71%	98,381
Jan 10, 2025	12.65	12.76	12.56	12.62	12.47	-0.63%	96,708
Jan 8, 2025	12.65	12.75	12.56	12.70	12.55	-0.08%	73,565
Jan 7, 2025	12.83	12.88	12.66	12.71	12.56	-0.24%	117,660
Jan 6, 2025	12.88	12.88	12.68	12.74	12.59	-1.09%	88,654
Jan 3, 2025	12.74	12.88	12.66	12.88	12.73	0.63%	85,818
Jan 2, 2025	12.66	12.82	12.59	12.80	12.65	1.27%	58,826
Dec 31, 2024	12.32	12.66	12.32	12.64	12.49	2.76%	175,973
Dec 30, 2024	12.56	12.65	12.29	12.30	12.16	-2.07%	348,128
Dec 27, 2024	12.81	12.87	12.56	12.56	12.41	-1.88%	135,804
Dec 26, 2024	12.61	12.90	12.57	12.80	12.65	1.43%	118,841
Dec 24, 2024	12.42	12.65	12.37	12.62	12.47	1.04%	85,587
Dec 23, 2024	12.35	12.49	12.32	12.49	12.34	1.46%	138,278
Dec 20, 2024	12.63	12.68	12.23	12.31	12.17	-2.99%	297,257
Dec 19, 2024	12.81	12.81	12.68	12.69	12.54	-1.01%	93,907
Dec 18, 2024	12.85	12.93	12.82	12.82	12.67	-0.23%	108,916
Dec 17, 2024	12.90	12.91	12.85	12.85	12.70	-0.23%	137,146
Dec 16, 2024	12.95	12.97	12.85	12.88	12.73	-0.16%	103,385
Dec 13, 2024	12.97	13.00	12.85	12.90	12.75	-0.77%	171,863
Dec 12, 2024	13.11	13.11	12.97	13.00	12.77	-0.61%	98,355
Dec 11, 2024	12.97	13.14	12.97	13.08	12.85	0.93%	176,730
Dec 10, 2024	12.92	12.97	12.87	12.96	12.73	0.54%	93,190
Dec 9, 2024	12.84	12.92	12.84	12.89	12.66	0.16%	136,385
Dec 6, 2024	12.88	12.89	12.81	12.87	12.64	0.31%	97,103
Dec 5, 2024	12.76	12.89	12.76	12.83	12.61	0.16%	220,782
Dec 4, 2024	12.83	12.85	12.76	12.81	12.59	-0.31%	139,144
Dec 3, 2024	12.86	12.89	12.76	12.85	12.62	-0.23%	138,118
Dec 2, 2024	12.86	12.90	12.78	12.88	12.65	-	194,466
Nov 29, 2024	12.87	12.92	12.81	12.88	12.65	0.23%	94,462
Nov 27, 2024	12.91	12.92	12.76	12.85	12.62	-0.08%	199,188
Nov 26, 2024	12.86	12.89	12.71	12.86	12.63	-0.16%	161,974
Nov 25, 2024	12.92	12.96	12.84	12.88	12.65	-0.16%	228,554
Nov 22, 2024	12.87	12.92	12.84	12.90	12.67	-	113,332
Nov 21, 2024	12.88	12.92	12.87	12.90	12.67	-0.08%	87,148
Nov 20, 2024	12.90	12.94	12.88	12.91	12.68	-0.15%	75,489
Nov 19, 2024	12.97	12.98	12.92	12.93	12.70	-0.23%	79,146
Nov 18, 2024	12.91	12.99	12.91	12.96	12.73	-0.15%	74,969
Nov 15, 2024	13.00	13.03	12.97	12.98	12.75	-0.92%	64,591
Nov 14, 2024	13.05	13.11	13.02	13.10	12.80	0.38%	50,825
Nov 13, 2024	13.07	13.08	13.03	13.05	12.75	0.38%	88,189
Nov 12, 2024	13.02	13.10	12.95	13.00	12.70	-0.99%	98,606
Nov 11, 2024	13.16	13.16	13.08	13.13	12.82	0.08%	64,530
Nov 8, 2024	13.09	13.18	13.07	13.12	12.82	0.38%	73,674
Nov 7, 2024	12.98	13.08	12.97	13.07	12.77	1.00%	89,372
Nov 6, 2024	13.06	13.14	12.91	12.94	12.64	-1.82%	116,502
Nov 5, 2024	13.14	13.20	13.12	13.18	12.87	0.30%	58,660
Nov 4, 2024	13.19	13.22	13.14	13.14	12.83	0.15%	35,939
Nov 1, 2024	13.28	13.35	13.10	13.12	12.82	-0.53%	103,983
Oct 31, 2024	13.11	13.20	13.11	13.19	12.88	0.08%	90,985
Oct 30, 2024	13.24	13.24	13.12	13.18	12.87	-0.23%	114,688
Oct 29, 2024	13.34	13.35	13.19	13.21	12.90	-1.27%	82,588
Oct 28, 2024	13.58	13.58	13.35	13.38	13.07	-0.96%	75,416
Oct 25, 2024	13.46	13.54	13.43	13.51	13.20	0.82%	39,060
Oct 24, 2024	13.45	13.59	13.36	13.40	13.09	-0.52%	80,798
Oct 23, 2024	13.65	13.72	13.45	13.47	13.16	-1.68%	120,376
Oct 22, 2024	13.73	13.89	13.68	13.70	13.38	-0.80%	82,733
Oct 21, 2024	13.87	13.87	13.76	13.81	13.49	-0.43%	106,792
Oct 18, 2024	13.87	14.02	13.80	13.87	13.55	-0.07%	117,090
Oct 17, 2024	13.67	13.93	13.65	13.88	13.56	1.91%	107,127
Oct 16, 2024	13.68	13.69	13.56	13.62	13.30	-0.22%	83,885
Oct 15, 2024	13.62	13.66	13.53	13.65	13.33	0.07%	79,460
Oct 14, 2024	13.68	13.69	13.58	13.64	13.25	0.74%	75,290
Oct 11, 2024	13.53	13.59	13.46	13.54	13.15	0.45%	62,521
Oct 10, 2024	13.49	13.50	13.43	13.48	13.09	0.33%	52,144
Oct 9, 2024	13.45	13.53	13.40	13.44	13.05	-0.60%	83,559
Oct 8, 2024	13.47	13.52	13.44	13.52	13.13	0.12%	113,617
Oct 7, 2024	13.56	13.60	13.48	13.50	13.11	-0.74%	151,967
Oct 4, 2024	13.65	13.65	13.50	13.60	13.21	-0.58%	83,640
Oct 3, 2024	13.62	13.69	13.57	13.68	13.29	0.11%	110,566
Oct 2, 2024	13.62	13.68	13.59	13.67	13.27	-0.26%	72,537
Oct 1, 2024	13.72	13.75	13.68	13.70	13.31	0.81%	70,679
Sep 30, 2024	13.54	13.62	13.54	13.59	13.20	0.15%	86,866
Sep 27, 2024	13.66	13.66	13.57	13.57	13.18	0.07%	41,453