NLI Holdings, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.97
0.00 (0.00%)
Oct 9, 2026, 9:35 AM EDT - Market open
NLI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.99 | 7.06 | 6.97 | 6.97 | 6.97 | - | 288 |
| 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 |
| Aug 19, 2026 | 6.49 | 6.60 | 6.37 | 6.46 | 6.36 | -0.62% | 20,941 |
| Aug 18, 2026 | 6.45 | 6.64 | 6.37 | 6.50 | 6.40 | 1.25% | 38,907 |
| Aug 17, 2026 | 6.47 | 6.53 | 6.28 | 6.42 | 6.32 | -0.31% | 40,734 |
| Aug 14, 2026 | 6.53 | 6.57 | 6.42 | 6.44 | 6.34 | -1.38% | 19,147 |
| Aug 13, 2026 | 6.78 | 6.81 | 6.50 | 6.53 | 6.43 | -2.83% | 31,721 |
| Aug 12, 2026 | 6.40 | 6.72 | 6.40 | 6.72 | 6.62 | 5.00% | 43,714 |
| Aug 11, 2026 | 6.35 | 6.58 | 6.35 | 6.40 | 6.31 | 1.75% | 77,352 |
| Aug 10, 2026 | 6.49 | 6.63 | 6.15 | 6.29 | 6.20 | -3.08% | 81,159 |
| Aug 7, 2026 | 6.30 | 6.49 | 6.22 | 6.49 | 6.39 | 3.02% | 54,444 |
| Aug 6, 2026 | 5.87 | 6.34 | 5.87 | 6.30 | 6.21 | 9.57% | 82,531 |
| Aug 5, 2026 | 5.86 | 5.90 | 5.73 | 5.75 | 5.66 | -1.54% | 42,569 |
| Aug 4, 2026 | 5.90 | 5.99 | 5.79 | 5.84 | 5.75 | -1.35% | 18,970 |
| Aug 3, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | 5.83 | 3.14% | 17,090 |
| Jul 31, 2026 | 5.96 | 5.96 | 5.70 | 5.74 | 5.65 | -3.20% | 17,561 |