NLOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.09	33.63	32.47	32.63	32.63	-2.10%	98,153
Feb 19, 2025	33.80	34.38	33.28	33.33	33.33	0.24%	322,712
Feb 18, 2025	32.17	33.30	32.05	33.25	33.25	3.58%	276,852
Feb 14, 2025	31.96	32.28	31.88	32.10	32.10	0.50%	75,264
Feb 13, 2025	31.05	32.09	30.84	31.94	31.94	2.87%	80,393
Feb 12, 2025	31.00	31.20	30.69	31.05	31.05	-0.26%	146,503
Feb 11, 2025	31.30	31.63	31.01	31.13	31.13	-1.55%	76,471
Feb 10, 2025	31.83	32.08	31.54	31.62	31.62	-0.82%	160,940
Feb 7, 2025	32.00	32.07	31.36	31.88	31.88	-0.09%	63,222
Feb 6, 2025	31.93	32.03	31.63	31.91	31.91	-0.03%	191,871
Feb 5, 2025	32.00	33.00	31.85	31.92	31.92	-0.03%	264,181
Feb 4, 2025	31.41	32.16	31.35	31.93	31.93	1.11%	240,351
Feb 3, 2025	31.64	31.83	31.36	31.58	31.58	-1.07%	60,697
Jan 31, 2025	32.02	32.27	31.73	31.92	31.92	-0.31%	150,668
Jan 30, 2025	31.50	32.19	31.50	32.02	32.02	1.78%	168,072
Jan 29, 2025	31.98	32.23	31.25	31.46	31.46	-1.50%	94,645
Jan 28, 2025	31.82	32.15	31.78	31.94	31.94	0.19%	178,882
Jan 27, 2025	31.30	31.93	31.19	31.88	31.88	2.21%	170,564
Jan 24, 2025	31.15	31.53	31.08	31.19	31.19	-0.19%	89,562
Jan 23, 2025	31.40	31.60	30.68	31.25	31.25	-1.17%	270,731
Jan 22, 2025	31.93	32.09	31.42	31.62	31.62	-1.80%	138,816
Jan 21, 2025	32.05	32.40	31.83	32.20	32.20	1.61%	211,030
Jan 17, 2025	32.33	32.33	31.03	31.69	31.69	-0.84%	266,385
Jan 16, 2025	32.67	32.70	31.44	31.96	31.96	-2.35%	121,951
Jan 15, 2025	32.16	32.88	31.60	32.73	32.73	3.64%	325,382
Jan 14, 2025	30.20	31.59	30.14	31.58	31.58	4.67%	333,387
Jan 13, 2025	29.30	30.40	29.29	30.17	30.17	2.97%	1,028,631
Jan 10, 2025	28.86	30.21	28.54	29.30	29.30	1.03%	220,701
Jan 8, 2025	29.19	29.50	28.64	29.00	29.00	-1.69%	268,103
Jan 7, 2025	30.19	30.40	29.29	29.50	29.50	-2.12%	129,589
Jan 6, 2025	30.84	31.00	30.12	30.14	30.14	-2.46%	81,384
Jan 3, 2025	30.55	31.15	30.40	30.90	30.90	1.41%	51,669
Jan 2, 2025	31.41	31.41	30.24	30.47	30.47	-2.37%	85,462
Dec 31, 2024	31.08	31.44	30.67	31.21	31.21	0.42%	217,443
Dec 30, 2024	30.61	31.21	30.29	31.08	31.08	0.88%	68,011
Dec 27, 2024	31.16	31.29	30.41	30.81	30.81	-1.94%	56,319
Dec 26, 2024	30.80	31.48	30.77	31.42	31.42	1.72%	51,559
Dec 24, 2024	30.45	30.94	30.45	30.89	30.89	0.59%	28,524
Dec 23, 2024	30.82	31.11	30.49	30.71	30.71	-0.68%	45,445
Dec 20, 2024	30.52	31.43	30.44	30.92	30.92	0.75%	133,403
Dec 19, 2024	31.34	31.82	30.63	30.69	30.69	-1.54%	87,480
Dec 18, 2024	32.46	32.93	30.99	31.17	31.17	-3.83%	93,110
Dec 17, 2024	32.40	32.46	32.00	32.41	32.41	-0.06%	46,384
Dec 16, 2024	31.98	32.85	31.98	32.43	32.43	0.93%	50,302
Dec 13, 2024	32.00	32.28	31.75	32.13	32.13	-0.06%	31,850
Dec 12, 2024	32.10	32.67	32.10	32.15	32.15	-0.22%	35,713
Dec 11, 2024	31.98	32.33	31.85	32.22	32.22	1.32%	81,115
Dec 10, 2024	32.52	32.94	31.78	31.80	31.80	-2.36%	49,969
Dec 9, 2024	32.36	33.06	32.36	32.57	32.57	0.59%	61,343
Dec 6, 2024	31.70	32.51	31.66	32.38	32.38	2.40%	62,962
Dec 5, 2024	32.14	32.54	31.56	31.62	31.62	-1.53%	54,582
Dec 4, 2024	31.58	32.37	31.51	32.11	32.11	1.42%	38,857
Dec 3, 2024	31.84	32.07	31.51	31.66	31.66	-1.31%	52,495
Dec 2, 2024	32.50	32.55	31.91	32.08	32.08	-2.02%	74,480
Nov 29, 2024	32.22	32.85	32.20	32.74	32.74	1.93%	40,276
Nov 27, 2024	31.53	32.19	31.32	32.12	32.12	2.49%	70,006
Nov 26, 2024	31.50	31.67	30.92	31.34	31.34	-0.73%	61,923
Nov 25, 2024	31.09	31.79	30.80	31.57	31.57	1.51%	91,583
Nov 22, 2024	31.08	31.31	30.62	31.10	31.10	0.03%	79,990
Nov 21, 2024	31.21	31.38	30.99	31.09	31.09	-0.10%	66,883
Nov 20, 2024	30.67	31.14	30.50	31.12	31.12	0.45%	89,317
Nov 19, 2024	30.29	31.02	30.23	30.98	30.98	1.51%	100,570
Nov 18, 2024	30.80	31.14	30.43	30.52	30.52	-1.36%	58,990
Nov 15, 2024	31.33	31.33	30.55	30.94	30.94	-0.58%	68,240
Nov 14, 2024	31.40	31.40	30.85	31.12	31.12	-0.95%	80,905
Nov 13, 2024	32.00	32.13	31.11	31.42	31.42	-1.04%	73,056
Nov 12, 2024	31.86	32.20	31.51	31.75	31.75	-1.21%	102,072
Nov 11, 2024	32.33	32.38	31.65	32.14	32.14	0.16%	78,557
Nov 8, 2024	31.84	32.94	31.60	32.09	32.09	1.39%	113,837
Nov 7, 2024	31.40	32.82	31.30	31.65	31.65	0.54%	83,114
Nov 6, 2024	31.01	31.53	30.82	31.48	31.48	2.47%	112,046
Nov 5, 2024	30.40	30.81	29.97	30.72	30.72	0.85%	79,500
Nov 4, 2024	30.01	30.91	29.84	30.46	30.46	1.06%	88,727
Nov 1, 2024	30.22	30.33	29.70	30.14	30.14	0.33%	60,943
Oct 31, 2024	30.35	30.55	30.01	30.04	30.04	-1.02%	46,798
Oct 30, 2024	30.02	30.55	30.02	30.35	30.35	1.07%	77,084
Oct 29, 2024	30.37	30.64	29.98	30.03	30.03	-1.09%	84,222
Oct 28, 2024	29.80	30.44	29.59	30.36	30.36	2.53%	60,602
Oct 25, 2024	30.18	30.28	29.56	29.61	29.61	-1.07%	43,511
Oct 24, 2024	30.21	30.39	29.74	29.93	29.93	-1.45%	97,781
Oct 23, 2024	29.99	30.46	29.99	30.37	30.37	-	66,980
Oct 22, 2024	30.74	31.31	30.10	30.37	30.37	0.23%	76,079
Oct 21, 2024	30.81	30.90	30.24	30.30	30.30	-2.19%	73,123
Oct 18, 2024	31.05	31.10	30.69	30.98	30.98	-0.16%	73,661
Oct 17, 2024	30.88	31.08	30.51	31.03	31.03	-0.42%	33,343
Oct 16, 2024	31.53	31.75	30.93	31.16	31.16	-0.64%	75,409
Oct 15, 2024	31.10	31.59	31.10	31.36	31.36	1.79%	106,065
Oct 14, 2024	31.02	31.27	30.77	30.81	30.81	-0.68%	64,765
Oct 11, 2024	30.22	31.05	30.22	31.02	31.02	2.61%	53,769
Oct 10, 2024	29.78	30.48	29.78	30.23	30.23	0.53%	55,330
Oct 9, 2024	30.06	30.18	29.72	30.07	30.07	-0.50%	60,046
Oct 8, 2024	29.81	30.36	29.78	30.22	30.22	1.00%	192,132
Oct 7, 2024	29.86	30.19	29.44	29.92	29.92	-0.53%	147,245
Oct 4, 2024	30.06	30.39	29.90	30.08	30.08	1.28%	55,839
Oct 3, 2024	30.24	30.24	29.54	29.70	29.70	-1.72%	131,565
Oct 2, 2024	30.34	30.75	29.81	30.22	30.22	-0.62%	92,638
Oct 1, 2024	30.62	30.75	30.07	30.41	30.41	-0.69%	83,093
Sep 30, 2024	30.56	31.08	30.31	30.62	30.62	-0.46%	205,988
Sep 27, 2024	31.06	31.59	30.71	30.76	30.76	-	71,786
Sep 26, 2024	31.39	31.39	30.52	30.76	30.76	-0.32%	332,534