Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NPCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.17 | -0.39 | -4.56% | 8.56 | 8.70 | 8.07 | 52,134 |
| May 16 2024 | 8.56 | -0.47 | -5.20% | 8.99 | 9.27 | 8.50 | 34,526 |
| May 15 2024 | 9.03 | 0.52 | 6.11% | 8.73 | 9.19 | 8.51 | 151,710 |
| May 14 2024 | 8.51 | -0.01 | -0.12% | 8.53 | 8.7331 | 8.41 | 44,629 |
| May 13 2024 | 8.52 | 0.02 | 0.24% | 8.45 | 8.74 | 8.03 | 250,430 |
| May 10 2024 | 8.50 | 0.53 | 6.65% | 8.08 | 8.6489 | 7.65 | 336,449 |
| May 09 2024 | 7.97 | -4.63 | -36.75% | 12.42 | 12.42 | 7.96 | 452,580 |
| May 08 2024 | 12.60 | -0.70 | -5.26% | 13.08 | 13.22 | 12.19 | 76,064 |
| May 07 2024 | 13.30 | -0.17 | -1.26% | 13.40 | 13.44 | 13.02 | 51,350 |
| May 06 2024 | 13.47 | -0.17 | -1.25% | 13.89 | 13.89 | 13.29 | 83,433 |
| May 03 2024 | 13.64 | -0.26 | -1.87% | 14.19 | 14.19 | 13.57 | 43,022 |
| May 02 2024 | 13.90 | -0.07 | -0.50% | 14.01 | 14.08 | 13.70 | 50,174 |
| May 01 2024 | 13.97 | 0.98 | 7.54% | 12.89 | 14.19 | 12.688 | 105,459 |
| Apr 30 2024 | 12.99 | -0.54 | -3.99% | 13.56 | 13.93 | 12.93 | 46,243 |
| Apr 29 2024 | 13.53 | 0.14 | 1.05% | 13.35 | 13.90 | 13.05 | 223,398 |
| Apr 26 2024 | 13.39 | 0.40 | 3.08% | 13.03 | 13.6785 | 12.94 | 69,086 |
| Apr 25 2024 | 12.99 | -0.57 | -4.20% | 13.43 | 13.49 | 12.96 | 32,096 |
| Apr 24 2024 | 13.56 | -0.45 | -3.21% | 14.07 | 14.21 | 13.49 | 44,430 |
| Apr 23 2024 | 14.01 | 0.01 | 0.07% | 14.15 | 14.505 | 13.60 | 152,876 |
| Apr 22 2024 | 14.00 | 0.02 | 0.14% | 13.90 | 14.21 | 13.68 | 126,217 |
| Apr 19 2024 | 13.98 | -0.02 | -0.14% | 13.78 | 14.30 | 13.49 | 96,236 |
| Apr 18 2024 | 14.00 | 0.25 | 1.82% | 13.84 | 14.14 | 13.6608 | 65,350 |
| Apr 17 2024 | 13.75 | -0.29 | -2.07% | 14.04 | 14.19 | 13.53 | 32,234 |
| Apr 16 2024 | 14.04 | 0.64 | 4.78% | 13.36 | 14.28 | 13.05 | 108,239 |
| Apr 15 2024 | 13.40 | -0.10 | -0.74% | 13.70 | 13.70 | 13.07 | 87,914 |
| Apr 12 2024 | 13.50 | -1.01 | -6.93% | 14.23 | 14.56 | 13.32 | 411,254 |
| Apr 11 2024 | 14.505 | -0.02 | -0.10% | 14.40 | 14.90 | 14.40 | 518,147 |
| Apr 10 2024 | 14.52 | -0.67 | -4.41% | 15.06 | 15.11 | 14.36 | 41,514 |
| Apr 09 2024 | 15.19 | -0.14 | -0.91% | 15.57 | 15.7747 | 14.93 | 50,223 |
| Apr 08 2024 | 15.33 | 0.85 | 5.87% | 14.59 | 15.55 | 14.59 | 109,854 |
| Apr 05 2024 | 14.48 | 1.78 | 14.02% | 12.85 | 14.93 | 12.85 | 125,065 |
| Apr 04 2024 | 12.70 | 0.33 | 2.67% | 12.40 | 12.865 | 12.37 | 573,584 |
| Apr 03 2024 | 12.37 | -0.42 | -3.28% | 12.75 | 12.79 | 12.10 | 49,778 |
| Apr 02 2024 | 12.79 | -0.89 | -6.51% | 13.39 | 13.52 | 12.51 | 61,624 |
| Apr 01 2024 | 13.68 | 0.48 | 3.64% | 13.40 | 14.08 | 13.10 | 83,252 |
| Mar 28 2024 | 13.20 | -0.43 | -3.15% | 13.61 | 13.64 | 13.00 | 28,526 |
| Mar 27 2024 | 13.63 | 0.30 | 2.25% | 13.36 | 14.13 | 13.24 | 60,689 |
| Mar 26 2024 | 13.33 | 0.30 | 2.30% | 13.27 | 13.33 | 12.98 | 39,429 |
| Mar 25 2024 | 13.03 | -0.86 | -6.19% | 13.90 | 14.12 | 12.93 | 105,452 |
| Mar 22 2024 | 13.89 | 0.33 | 2.43% | 13.51 | 13.98 | 13.51 | 43,124 |
| Mar 21 2024 | 13.56 | -0.08 | -0.59% | 13.65 | 13.80 | 13.05 | 67,556 |
| Mar 20 2024 | 13.64 | 0.19 | 1.41% | 13.62 | 14.28 | 13.395 | 69,848 |
| Mar 19 2024 | 13.45 | 0.61 | 4.75% | 12.80 | 14.05 | 12.63 | 119,346 |
| Mar 18 2024 | 12.84 | -0.34 | -2.58% | 13.17 | 13.3472 | 12.84 | 68,046 |
| Mar 15 2024 | 13.18 | -0.45 | -3.30% | 13.66 | 13.88 | 13.065 | 117,335 |
| Mar 14 2024 | 13.63 | 0.25 | 1.87% | 14.36 | 14.50 | 13.62 | 177,285 |
| Mar 13 2024 | 13.38 | -0.29 | -2.12% | 13.17 | 13.59 | 13.0183 | 87,504 |
| Mar 12 2024 | 13.67 | 0.07 | 0.51% | 13.92 | 14.24 | 13.385 | 66,309 |
| Mar 11 2024 | 13.60 | -0.62 | -4.36% | 14.05 | 14.22 | 13.50 | 55,233 |
| Mar 08 2024 | 14.22 | 0.09 | 0.64% | 14.00 | 14.42 | 13.6003 | 93,781 |
| Mar 07 2024 | 14.13 | 0.15 | 1.07% | 14.10 | 14.955 | 13.5801 | 70,449 |
| Mar 06 2024 | 13.98 | -0.22 | -1.55% | 14.30 | 15.60 | 12.84 | 423,883 |
| Mar 05 2024 | 14.20 | 0.33 | 2.38% | 13.87 | 14.85 | 13.60 | 171,328 |
| Mar 04 2024 | 13.87 | -2.12 | -13.26% | 16.15 | 16.42 | 13.77 | 132,026 |
| Mar 01 2024 | 15.99 | -0.18 | -1.11% | 16.19 | 16.88 | 15.905 | 103,745 |
| Feb 29 2024 | 16.17 | -0.57 | -3.41% | 17.02 | 17.10 | 16.1008 | 32,508 |
| Feb 28 2024 | 16.74 | -0.37 | -2.16% | 17.11 | 17.37 | 16.60 | 68,656 |
| Feb 27 2024 | 17.11 | 0.16 | 0.94% | 17.12 | 17.37 | 16.91 | 68,111 |
| Feb 26 2024 | 16.95 | -0.07 | -0.41% | 17.16 | 17.43 | 16.51 | 58,384 |
| Feb 23 2024 | 17.02 | 1.71 | 11.17% | 15.36 | 17.45 | 15.1238 | 106,042 |
| Feb 22 2024 | 15.31 | -0.30 | -1.92% | 15.64 | 16.155 | 14.75 | 171,119 |
| Feb 21 2024 | 15.61 | -1.89 | -10.80% | 17.47 | 17.47 | 14.615 | 107,717 |
| Feb 20 2024 | 17.50 | 1.04 | 6.32% | 16.46 | 18.15 | 16.165 | 73,440 |
