NKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.63	12.68	12.23	12.31	12.31	-2.99%	297,257
Dec 19, 2024	12.81	12.81	12.68	12.69	12.69	-1.01%	93,907
Dec 18, 2024	12.85	12.93	12.82	12.82	12.82	-0.23%	108,916
Dec 17, 2024	12.90	12.91	12.85	12.85	12.85	-0.23%	137,146
Dec 16, 2024	12.95	12.97	12.85	12.88	12.88	-0.16%	103,385
Dec 13, 2024	12.97	13.00	12.85	12.90	12.90	-0.77%	171,863
Dec 12, 2024	13.11	13.11	12.97	13.00	12.92	-0.61%	98,355
Dec 11, 2024	12.97	13.14	12.97	13.08	13.00	0.93%	176,730
Dec 10, 2024	12.92	12.97	12.87	12.96	12.88	0.54%	93,190
Dec 9, 2024	12.84	12.92	12.84	12.89	12.82	0.16%	136,385
Dec 6, 2024	12.88	12.89	12.81	12.87	12.80	0.31%	97,103
Dec 5, 2024	12.76	12.89	12.76	12.83	12.76	0.16%	220,782
Dec 4, 2024	12.83	12.85	12.76	12.81	12.74	-0.31%	139,144
Dec 3, 2024	12.86	12.89	12.76	12.85	12.78	-0.23%	138,118
Dec 2, 2024	12.86	12.90	12.78	12.88	12.81	-	194,466
Nov 29, 2024	12.87	12.92	12.81	12.88	12.81	0.23%	94,462
Nov 27, 2024	12.91	12.92	12.76	12.85	12.78	-0.08%	199,188
Nov 26, 2024	12.86	12.89	12.71	12.86	12.79	-0.16%	161,974
Nov 25, 2024	12.92	12.96	12.84	12.88	12.81	-0.16%	228,554
Nov 22, 2024	12.87	12.92	12.84	12.90	12.82	-	113,332
Nov 21, 2024	12.88	12.92	12.87	12.90	12.82	-0.08%	87,148
Nov 20, 2024	12.90	12.94	12.88	12.91	12.83	-0.15%	75,489
Nov 19, 2024	12.97	12.98	12.92	12.93	12.85	-0.23%	79,146
Nov 18, 2024	12.91	12.99	12.91	12.96	12.88	-0.15%	74,969
Nov 15, 2024	13.00	13.03	12.97	12.98	12.90	-0.92%	64,591
Nov 14, 2024	13.05	13.11	13.02	13.10	12.95	0.38%	50,825
Nov 13, 2024	13.07	13.08	13.03	13.05	12.90	0.38%	88,189
Nov 12, 2024	13.02	13.10	12.95	13.00	12.85	-0.99%	98,606
Nov 11, 2024	13.16	13.16	13.08	13.13	12.98	0.08%	64,530
Nov 8, 2024	13.09	13.18	13.07	13.12	12.97	0.38%	73,674
Nov 7, 2024	12.98	13.08	12.97	13.07	12.92	1.00%	89,372
Nov 6, 2024	13.06	13.14	12.91	12.94	12.79	-1.82%	116,502
Nov 5, 2024	13.14	13.20	13.12	13.18	13.03	0.30%	58,660
Nov 4, 2024	13.19	13.22	13.14	13.14	12.99	0.15%	35,939
Nov 1, 2024	13.28	13.35	13.10	13.12	12.97	-0.53%	103,983
Oct 31, 2024	13.11	13.20	13.11	13.19	13.04	0.08%	90,985
Oct 30, 2024	13.24	13.24	13.12	13.18	13.03	-0.23%	114,688
Oct 29, 2024	13.34	13.35	13.19	13.21	13.06	-1.27%	82,588
Oct 28, 2024	13.58	13.58	13.35	13.38	13.22	-0.96%	75,416
Oct 25, 2024	13.46	13.54	13.43	13.51	13.35	0.82%	39,060
Oct 24, 2024	13.45	13.59	13.36	13.40	13.24	-0.52%	80,798
Oct 23, 2024	13.65	13.72	13.45	13.47	13.31	-1.68%	120,376
Oct 22, 2024	13.73	13.89	13.68	13.70	13.54	-0.80%	82,733
Oct 21, 2024	13.87	13.87	13.76	13.81	13.65	-0.43%	106,792
Oct 18, 2024	13.87	14.02	13.80	13.87	13.71	-0.07%	117,090
Oct 17, 2024	13.67	13.93	13.65	13.88	13.72	1.91%	107,127
Oct 16, 2024	13.68	13.69	13.56	13.62	13.46	-0.22%	83,885
Oct 15, 2024	13.62	13.66	13.53	13.65	13.49	0.07%	79,460
Oct 14, 2024	13.68	13.69	13.58	13.64	13.41	0.74%	75,290
Oct 11, 2024	13.53	13.59	13.46	13.54	13.31	0.45%	62,521
Oct 10, 2024	13.49	13.50	13.43	13.48	13.25	0.33%	52,144
Oct 9, 2024	13.45	13.53	13.40	13.44	13.21	-0.60%	83,559
Oct 8, 2024	13.47	13.52	13.44	13.52	13.29	0.12%	113,617
Oct 7, 2024	13.56	13.60	13.48	13.50	13.27	-0.74%	151,967
Oct 4, 2024	13.65	13.65	13.50	13.60	13.37	-0.58%	83,640
Oct 3, 2024	13.62	13.69	13.57	13.68	13.45	0.11%	110,566
Oct 2, 2024	13.62	13.68	13.59	13.67	13.43	-0.26%	72,537
Oct 1, 2024	13.72	13.75	13.68	13.70	13.47	0.81%	70,679
Sep 30, 2024	13.54	13.62	13.54	13.59	13.36	0.15%	86,866
Sep 27, 2024	13.66	13.66	13.57	13.57	13.34	0.07%	41,453
Sep 26, 2024	13.63	13.63	13.52	13.56	13.33	0.13%	38,359
Sep 25, 2024	13.67	13.68	13.54	13.54	13.31	-0.93%	104,985
Sep 24, 2024	13.67	13.70	13.64	13.67	13.44	0.07%	78,269
Sep 23, 2024	13.91	13.91	13.61	13.66	13.43	-1.37%	135,740
Sep 20, 2024	13.90	13.90	13.65	13.85	13.61	-0.22%	135,334
Sep 19, 2024	13.98	13.98	13.86	13.88	13.64	-0.07%	85,073
Sep 18, 2024	14.05	14.13	13.83	13.89	13.65	-0.57%	63,338
Sep 17, 2024	14.11	14.22	13.97	13.97	13.73	-0.64%	100,059
Sep 16, 2024	13.89	14.06	13.68	14.06	13.82	2.18%	122,502
Sep 13, 2024	13.91	13.93	13.73	13.76	13.52	-0.65%	120,087
Sep 12, 2024	14.17	14.17	13.82	13.85	13.54	-1.14%	161,640
Sep 11, 2024	13.96	14.27	13.95	14.01	13.70	0.83%	111,979
Sep 10, 2024	13.87	13.96	13.81	13.90	13.58	0.32%	93,062
Sep 9, 2024	13.48	13.91	13.37	13.85	13.54	2.74%	157,344
Sep 6, 2024	13.46	13.48	13.30	13.48	13.18	0.22%	90,116
Sep 5, 2024	13.30	13.48	13.26	13.45	13.15	1.05%	107,095
Sep 4, 2024	13.39	13.43	13.26	13.31	13.01	-0.52%	101,551
Sep 3, 2024	13.35	13.49	13.32	13.38	13.08	0.30%	116,174
Aug 30, 2024	13.32	13.36	13.26	13.34	13.04	0.15%	80,399
Aug 29, 2024	13.38	13.38	13.26	13.32	13.02	-0.45%	58,724
Aug 28, 2024	13.40	13.40	13.26	13.38	13.08	0.15%	71,674
Aug 27, 2024	13.42	13.46	13.31	13.36	13.06	-0.30%	50,069
Aug 26, 2024	13.42	13.47	13.40	13.40	13.10	0.07%	71,193
Aug 23, 2024	13.33	13.42	13.33	13.39	13.09	0.83%	67,663
Aug 22, 2024	13.27	13.33	13.20	13.28	12.98	-0.04%	65,757
Aug 21, 2024	13.34	13.34	13.24	13.29	12.99	0.08%	44,106
Aug 20, 2024	13.28	13.31	13.14	13.28	12.98	0.87%	122,008
Aug 19, 2024	13.14	13.21	13.07	13.16	12.86	-0.45%	133,464
Aug 16, 2024	13.30	13.34	13.22	13.22	12.92	-0.53%	84,695
Aug 15, 2024	13.12	13.29	13.04	13.29	12.99	1.06%	71,538
Aug 14, 2024	13.13	13.17	13.05	13.15	12.78	0.60%	61,682
Aug 13, 2024	13.03	13.10	13.00	13.07	12.71	0.55%	61,933
Aug 12, 2024	13.00	13.06	12.97	13.00	12.64	-0.23%	63,475
Aug 9, 2024	13.11	13.16	13.03	13.03	12.66	-0.61%	80,590
Aug 8, 2024	13.35	13.53	13.00	13.11	12.74	-1.87%	193,264
Aug 7, 2024	13.54	13.54	13.34	13.36	12.99	-0.07%	102,851
Aug 6, 2024	13.07	13.37	13.07	13.37	13.00	2.37%	74,837
Aug 5, 2024	13.08	13.39	12.87	13.06	12.69	-0.23%	134,247
Aug 2, 2024	13.15	13.15	13.00	13.09	12.72	-	87,817
Aug 1, 2024	12.96	13.22	12.90	13.09	12.72	2.03%	131,610