NLI Holdings, Inc. (NL)
NYSE: NL · Real-Time Price · USD
7.02
-0.02 (-0.28%)
Oct 29, 2026, 11:56 AM EDT - Market open
NLI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.09 | 7.09 | 6.98 | 7.02 | 7.02 | -0.28% | 930 |
| Oct 28, 2026 | 6.77 | 7.04 | 6.77 | 7.04 | 7.04 | 3.53% | 22,466 |
| Oct 27, 2026 | 6.69 | 6.83 | 6.67 | 6.80 | 6.80 | 2.26% | 18,882 |
| Oct 26, 2026 | 6.77 | 6.89 | 6.57 | 6.65 | 6.65 | -1.04% | 34,856 |
| Oct 23, 2026 | 6.65 | 6.80 | 6.57 | 6.72 | 6.72 | 0.75% | 16,999 |
| Oct 22, 2026 | 6.65 | 6.71 | 6.65 | 6.67 | 6.67 | 1.37% | 8,671 |
| Oct 21, 2026 | 6.78 | 6.94 | 6.54 | 6.58 | 6.58 | -2.08% | 12,432 |
| Oct 20, 2026 | 6.78 | 6.78 | 6.65 | 6.72 | 6.72 | 1.05% | 8,882 |
| Oct 19, 2026 | 6.63 | 6.78 | 6.63 | 6.65 | 6.65 | 0.30% | 16,377 |
| Oct 16, 2026 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | -1.78% | 10,193 |
| Oct 15, 2026 | 6.85 | 6.91 | 6.56 | 6.75 | 6.75 | -0.74% | 32,213 |
| Oct 14, 2026 | 6.57 | 6.82 | 6.57 | 6.80 | 6.80 | 2.56% | 38,362 |
| Oct 13, 2026 | 6.72 | 6.81 | 6.63 | 6.63 | 6.63 | -1.63% | 20,209 |
| Oct 12, 2026 | 6.90 | 6.98 | 6.70 | 6.74 | 6.74 | -2.88% | 29,707 |
| Oct 9, 2026 | 7.01 | 7.05 | 6.92 | 6.94 | 6.94 | -0.43% | 7,239 |
| Oct 8, 2026 | 6.99 | 7.14 | 6.90 | 6.97 | 6.97 | 0.29% | 15,924 |
| Oct 7, 2026 | 6.95 | 7.07 | 6.93 | 6.95 | 6.95 | - | 26,470 |
| Oct 6, 2026 | 7.00 | 7.02 | 6.89 | 6.95 | 6.95 | -0.86% | 7,237 |
| Oct 5, 2026 | 7.01 | 7.14 | 6.96 | 7.01 | 7.01 | 0.43% | 13,380 |
| Oct 2, 2026 | 7.13 | 7.20 | 6.91 | 6.98 | 6.98 | -1.27% | 11,971 |
| Oct 1, 2026 | 6.93 | 7.07 | 6.86 | 7.07 | 7.07 | 1.58% | 15,675 |
| Sep 30, 2026 | 7.00 | 7.13 | 6.96 | 6.96 | 6.96 | -1.56% | 13,417 |
| Sep 29, 2026 | 7.00 | 7.08 | 6.94 | 7.07 | 7.07 | 1.00% | 11,958 |
| Sep 28, 2026 | 6.96 | 7.10 | 6.94 | 7.00 | 7.00 | -0.28% | 18,281 |
| Sep 25, 2026 | 6.92 | 7.07 | 6.92 | 7.02 | 7.02 | -0.28% | 13,203 |
| Sep 24, 2026 | 6.95 | 7.10 | 6.95 | 7.04 | 7.04 | 1.44% | 15,265 |
| Sep 23, 2026 | 6.99 | 6.99 | 6.79 | 6.94 | 6.94 | -1.84% | 18,033 |
| Sep 22, 2026 | 6.87 | 7.09 | 6.86 | 7.07 | 7.07 | 3.51% | 23,520 |
| Sep 21, 2026 | 6.84 | 6.92 | 6.50 | 6.83 | 6.83 | -0.44% | 21,806 |
| Sep 18, 2026 | 7.03 | 7.15 | 6.54 | 6.86 | 6.86 | -2.42% | 46,125 |
| Sep 17, 2026 | 7.06 | 7.09 | 6.90 | 7.03 | 7.03 | 1.15% | 26,490 |
| Sep 16, 2026 | 7.01 | 7.16 | 6.95 | 6.95 | 6.95 | -0.86% | 13,045 |
| Sep 15, 2026 | 7.09 | 7.09 | 6.92 | 7.01 | 7.01 | -0.14% | 22,700 |
| Sep 14, 2026 | 7.05 | 7.05 | 6.94 | 7.02 | 7.02 | 0.14% | 23,677 |
| Sep 11, 2026 | 7.10 | 7.19 | 6.88 | 7.01 | 7.01 | -0.14% | 25,977 |
| Sep 10, 2026 | 6.64 | 7.02 | 6.64 | 7.02 | 7.02 | 4.00% | 91,545 |
| Sep 9, 2026 | 6.60 | 6.79 | 6.60 | 6.75 | 6.75 | 2.58% | 88,532 |
| Sep 8, 2026 | 6.73 | 6.79 | 6.49 | 6.58 | 6.58 | -3.09% | 66,866 |
| Sep 4, 2026 | 6.85 | 6.90 | 6.55 | 6.79 | 6.79 | -2.02% | 27,078 |
| Sep 3, 2026 | 6.81 | 6.93 | 6.76 | 6.93 | 6.93 | 4.21% | 14,589 |
| Sep 2, 2026 | 6.73 | 6.96 | 6.72 | 6.75 | 6.65 | 0.45% | 37,737 |
| Sep 1, 2026 | 6.70 | 6.84 | 6.62 | 6.72 | 6.62 | 0.75% | 45,508 |
| Aug 31, 2026 | 6.72 | 6.77 | 6.62 | 6.67 | 6.57 | -0.89% | 18,818 |
| Aug 28, 2026 | 6.50 | 6.89 | 6.50 | 6.73 | 6.63 | 3.06% | 67,104 |
| Aug 27, 2026 | 6.61 | 6.61 | 6.51 | 6.53 | 6.43 | -0.91% | 9,966 |
| Aug 26, 2026 | 6.57 | 6.61 | 6.44 | 6.59 | 6.49 | 0.92% | 32,471 |
| Aug 25, 2026 | 6.47 | 6.80 | 6.46 | 6.53 | 6.43 | 1.56% | 41,744 |
| Aug 24, 2026 | 6.47 | 6.58 | 6.38 | 6.43 | 6.33 | -0.62% | 95,996 |
| Aug 21, 2026 | 6.44 | 6.50 | 6.36 | 6.47 | 6.37 | 0.47% | 27,592 |
| Aug 20, 2026 | 6.39 | 6.57 | 6.38 | 6.44 | 6.34 | -0.31% | 17,681 |