Register for real-time alerts, custom portfolio, and market movers
NLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 81.75 | -1.05 | -1.27% | 82.33 | 82.33 | 81.1501 | 31,946 |
| Jun 13 2024 | 82.80 | 0.77 | 0.94% | 82.40 | 82.9499 | 82.1501 | 29,132 |
| Jun 12 2024 | 82.03 | 1.47 | 1.82% | 81.98 | 82.17 | 81.21 | 28,645 |
| Jun 11 2024 | 80.56 | -2.42 | -2.92% | 81.64 | 81.64 | 80.38 | 65,699 |
| Jun 10 2024 | 82.98 | 1.20 | 1.47% | 81.92 | 83.57 | 81.92 | 63,212 |
| Jun 07 2024 | 81.78 | -2.33 | -2.77% | 83.31 | 83.46 | 81.68 | 31,235 |
| Jun 06 2024 | 84.11 | 0.53 | 0.63% | 83.59 | 84.67 | 83.59 | 31,058 |
| Jun 05 2024 | 83.58 | -0.29 | -0.35% | 83.91 | 85.05 | 83.3622 | 64,320 |
| Jun 04 2024 | 83.87 | -1.44 | -1.69% | 84.97 | 84.97 | 82.75 | 48,660 |
| Jun 03 2024 | 85.31 | -1.47 | -1.69% | 87.28 | 87.28 | 84.65 | 38,303 |
| May 31 2024 | 86.78 | 0.31 | 0.36% | 87.22 | 87.64 | 85.79 | 28,681 |
| May 30 2024 | 86.47 | 0.54 | 0.63% | 86.21 | 87.23 | 85.5001 | 27,640 |
| May 29 2024 | 85.93 | -1.22 | -1.40% | 86.33 | 86.33 | 85.1101 | 43,541 |
| May 28 2024 | 87.15 | 0.44 | 0.51% | 87.01 | 87.70 | 86.2181 | 25,920 |
| May 24 2024 | 86.71 | 1.15 | 1.34% | 85.74 | 87.38 | 85.56 | 23,823 |
| May 23 2024 | 85.56 | -1.19 | -1.37% | 86.76 | 87.00 | 85.1901 | 35,745 |
| May 22 2024 | 86.75 | -2.05 | -2.31% | 88.20 | 88.20 | 86.1461 | 77,825 |
| May 21 2024 | 88.80 | 0.30 | 0.34% | 88.42 | 89.36 | 88.10 | 120,340 |
| May 20 2024 | 88.50 | 1.11 | 1.27% | 88.00 | 89.12 | 87.75 | 54,515 |
| May 17 2024 | 87.39 | 2.17 | 2.55% | 85.29 | 87.65 | 84.85 | 27,359 |
| May 16 2024 | 85.22 | -0.04 | -0.05% | 85.30 | 85.82 | 85.15 | 25,831 |
| May 15 2024 | 85.26 | 1.20 | 1.43% | 84.87 | 85.61 | 84.40 | 28,058 |
| May 14 2024 | 84.06 | 0.77 | 0.92% | 83.83 | 84.25 | 83.50 | 108,373 |
| May 13 2024 | 83.29 | -0.25 | -0.30% | 84.12 | 84.67 | 83.2135 | 40,305 |
| May 10 2024 | 83.54 | -1.05 | -1.24% | 85.25 | 85.44 | 83.1201 | 39,525 |
| May 09 2024 | 84.59 | 2.49 | 3.03% | 82.76 | 84.67 | 82.76 | 26,783 |
| May 08 2024 | 82.10 | -1.03 | -1.24% | 82.79 | 82.79 | 81.5401 | 39,067 |
| May 07 2024 | 83.13 | -0.26 | -0.31% | 84.45 | 84.87 | 82.96 | 48,016 |
| May 06 2024 | 83.39 | 2.32 | 2.86% | 82.00 | 83.74 | 81.65 | 40,443 |
| May 03 2024 | 81.07 | 0.61 | 0.76% | 80.94 | 81.31 | 80.55 | 28,776 |
| May 02 2024 | 80.46 | 1.64 | 2.08% | 79.40 | 80.63 | 78.90 | 32,725 |
| May 01 2024 | 78.82 | 2.08 | 2.71% | 79.15 | 79.855 | 78.13 | 41,895 |
| Apr 30 2024 | 76.74 | -2.59 | -3.27% | 79.21 | 79.21 | 76.62 | 37,935 |
| Apr 29 2024 | 79.3332 | 1.46 | 1.88% | 78.50 | 79.40 | 78.19 | 28,584 |
| Apr 26 2024 | 77.87 | 0.90 | 1.18% | 76.89 | 78.01 | 76.4015 | 31,708 |
| Apr 25 2024 | 76.9652 | 0.62 | 0.81% | 75.99 | 77.32 | 75.64 | 55,489 |
| Apr 24 2024 | 76.35 | -0.39 | -0.51% | 76.66 | 76.98 | 76.0713 | 10,436 |
| Apr 23 2024 | 76.74 | 0.62 | 0.81% | 75.90 | 76.85 | 75.6144 | 17,938 |
| Apr 22 2024 | 76.12 | 0.04 | 0.05% | 76.09 | 76.5962 | 75.348 | 43,372 |
| Apr 19 2024 | 76.08 | -0.26 | -0.34% | 76.29 | 76.76 | 75.765 | 10,462 |
| Apr 18 2024 | 76.34 | 0.19 | 0.25% | 76.42 | 76.95 | 75.7601 | 20,245 |
| Apr 17 2024 | 76.15 | -0.03 | -0.04% | 76.70 | 77.38 | 75.865 | 18,687 |
| Apr 16 2024 | 76.18 | -0.71 | -0.92% | 76.57 | 76.7299 | 74.47 | 55,418 |
| Apr 15 2024 | 76.89 | -1.67 | -2.13% | 79.47 | 79.73 | 76.40 | 34,149 |
| Apr 12 2024 | 78.56 | -1.33 | -1.66% | 80.00 | 80.84 | 78.1079 | 31,796 |
| Apr 11 2024 | 79.8876 | 1.29 | 1.64% | 78.80 | 80.00 | 77.8001 | 34,433 |
| Apr 10 2024 | 78.60 | 0.06 | 0.08% | 77.33 | 78.61 | 77.04 | 29,074 |
| Apr 09 2024 | 78.54 | -0.24 | -0.30% | 79.42 | 79.66 | 77.90 | 14,494 |
| Apr 08 2024 | 78.78 | -0.77 | -0.97% | 80.11 | 80.11 | 78.31 | 19,061 |
| Apr 05 2024 | 79.55 | 0.76 | 0.96% | 78.77 | 79.88 | 78.37 | 20,064 |
| Apr 04 2024 | 78.79 | -1.73 | -2.15% | 81.22 | 81.22 | 78.47 | 50,709 |
| Apr 03 2024 | 80.52 | 1.90 | 2.42% | 78.79 | 80.90 | 78.79 | 35,685 |
| Apr 02 2024 | 78.62 | 0.33 | 0.42% | 77.51 | 78.62 | 77.47 | 19,480 |
| Apr 01 2024 | 78.29 | 2.33 | 3.07% | 76.57 | 78.35 | 76.46 | 36,452 |
| Mar 28 2024 | 75.9551 | 0.55 | 0.73% | 75.68 | 76.3399 | 75.595 | 14,016 |
| Mar 27 2024 | 75.4063 | 0.57 | 0.76% | 75.19 | 75.4499 | 74.74 | 8,244 |
| Mar 26 2024 | 74.8411 | -0.45 | -0.60% | 75.36 | 75.585 | 74.70 | 6,571 |
| Mar 25 2024 | 75.29 | -0.06 | -0.09% | 75.55 | 76.38 | 75.254 | 15,485 |
| Mar 22 2024 | 75.3544 | 0.20 | 0.27% | 75.34 | 75.85 | 75.20 | 14,429 |
| Mar 21 2024 | 75.15 | -0.11 | -0.15% | 75.59 | 75.90 | 75.102 | 15,873 |
| Mar 20 2024 | 75.26 | 1.95 | 2.66% | 73.57 | 75.51 | 73.35 | 14,391 |
| Mar 19 2024 | 73.31 | -0.31 | -0.42% | 73.31 | 73.71 | 72.71 | 12,724 |
| Mar 18 2024 | 73.62 | 0.15 | 0.20% | 73.91 | 73.91 | 72.89 | 19,142 |
