Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NARF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.425 | -0.06 | -3.72% | 1.425 | 1.425 | 1.425 | 138,824 |
| Jun 14 2024 | 1.48 | 0.03 | 2.07% | 1.45 | 1.48 | 1.425 | 857,448 |
| Jun 13 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 31,197 |
| Jun 12 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.49 | 1.45 | 1,058,000 |
| Jun 11 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.50 | 1.45 | 487,230 |
| Jun 10 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.45 | 134,852 |
| Jun 07 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 2,277,917 |
| Jun 06 2024 | 1.50 | 0.05 | 3.45% | 1.475 | 1.65 | 1.475 | 13,136,513 |
| Jun 05 2024 | 1.45 | 0.13 | 9.43% | 1.325 | 1.45 | 1.325 | 3,449,491 |
| Jun 04 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.35 | 1.325 | 0.00 |
| Jun 03 2024 | 1.325 | 0.08 | 6.00% | 1.25 | 1.35 | 1.25 | 10,054,897 |
| May 31 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 395,855 |
| May 30 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.29 | 1.25 | 814,827 |
| May 29 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 6,500,000 |
| May 28 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 76,494 |
| May 24 2024 | 1.25 | -0.03 | -1.96% | 1.275 | 1.275 | 1.25 | 4,140,523 |
| May 23 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 1,210 |
| May 22 2024 | 1.275 | 0.02 | 2.00% | 1.25 | 1.275 | 1.25 | 1,320,894 |
| May 21 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 26,580 |
| May 20 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 254,424 |
| May 17 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 89,157 |
| May 16 2024 | 1.25 | -0.05 | -3.85% | 1.25 | 1.25 | 1.25 | 699,469 |
| May 15 2024 | 1.30 | 0.08 | 6.12% | 1.225 | 1.30 | 1.225 | 1,316,298 |
| May 14 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.25 | 1.225 | 100,000 |
| May 13 2024 | 1.225 | 0.03 | 2.08% | 1.25 | 1.25 | 1.225 | 789,966 |
| May 10 2024 | 1.20 | -0.03 | -2.04% | 1.225 | 1.25 | 1.17 | 898,717 |
| May 09 2024 | 1.225 | 0.13 | 11.36% | 1.10 | 1.225 | 1.10 | 2,706,558 |
| May 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1,584,167 |
| May 07 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1,018,185 |
| May 03 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 504,466 |
| May 02 2024 | 1.10 | 0.03 | 2.33% | 1.075 | 1.10 | 1.075 | 1,511,351 |
| May 01 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.125 | 1.075 | 4,252,130 |
| Apr 30 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 2,050,000 |
| Apr 29 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.10 | 1.075 | 4,301,779 |
| Apr 26 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.10 | 1.075 | 18,294,461 |
| Apr 25 2024 | 1.10 | -0.03 | -2.22% | 1.10 | 1.125 | 1.10 | 5,080,706 |
| Apr 24 2024 | 1.125 | -0.03 | -2.17% | 1.125 | 1.15 | 1.125 | 892,552 |
| Apr 23 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 1,442,614 |
| Apr 22 2024 | 1.20 | -0.05 | -4.00% | 1.20 | 1.20 | 1.20 | 1,342,429 |
| Apr 19 2024 | 1.25 | 0.00 | 0.00% | 1.20 | 1.25 | 1.20 | 404,588 |
| Apr 18 2024 | 1.25 | -0.03 | -1.96% | 1.275 | 1.275 | 1.20 | 571,000 |
| Apr 17 2024 | 1.275 | -0.11 | -7.61% | 1.275 | 1.275 | 1.275 | 5,109,922 |
| Apr 16 2024 | 1.38 | 0.10 | 8.24% | 1.275 | 1.38 | 1.275 | 2,069,049 |
| Apr 15 2024 | 1.275 | -0.03 | -1.92% | 1.30 | 1.30 | 1.275 | 88,476 |
| Apr 12 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 1,599,416 |
| Apr 11 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 725,769 |
| Apr 10 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.30 | 69,547 |
| Apr 09 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 1,508,106 |
| Apr 08 2024 | 1.30 | 0.03 | 1.96% | 1.325 | 1.375 | 1.30 | 4,263,234 |
| Apr 05 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 9,517 |
| Apr 04 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 0.00 |
| Apr 03 2024 | 1.275 | -0.03 | -1.92% | 1.30 | 1.30 | 1.275 | 1,990,449 |
| Apr 02 2024 | 1.30 | -0.08 | -5.80% | 1.30 | 1.30 | 1.30 | 70,159 |
| Mar 28 2024 | 1.38 | 0.08 | 6.15% | 1.30 | 1.38 | 1.30 | 3,078,817 |
| Mar 27 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 5,061,101 |
| Mar 26 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.25 | 2,208,819 |
| Mar 25 2024 | 1.25 | 0.13 | 11.11% | 1.125 | 1.25 | 1.125 | 4,831,091 |
| Mar 22 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.125 | 1,965,701 |
| Mar 21 2024 | 1.125 | 0.08 | 7.14% | 1.05 | 1.125 | 1.05 | 2,468,605 |
| Mar 20 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.05 | 1.00 | 1,385 |
