Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 15 2024 | 73.47 | 1.25 | 1.73% | 72.56 | 74.00 | 72.56 | 16,581 |
| Mar 14 2024 | 72.22 | -0.89 | -1.21% | 72.85 | 72.87 | 71.53 | 43,845 |
| Mar 13 2024 | 73.1081 | -0.82 | -1.11% | 74.45 | 75.0955 | 72.82 | 31,639 |
| Mar 12 2024 | 73.93 | -0.03 | -0.04% | 74.68 | 74.78 | 73.23 | 23,066 |
| Mar 11 2024 | 73.96 | -0.43 | -0.58% | 74.39 | 74.39 | 73.84 | 15,404 |
| Mar 08 2024 | 74.39 | -2.97 | -3.84% | 77.32 | 77.49 | 73.95 | 55,907 |
| Mar 07 2024 | 77.36 | 2.10 | 2.79% | 75.30 | 77.485 | 75.26 | 37,817 |
| Mar 06 2024 | 75.26 | 1.13 | 1.52% | 75.42 | 75.734 | 75.10 | 74,062 |
| Mar 05 2024 | 74.13 | -0.19 | -0.26% | 74.74 | 75.62 | 74.0001 | 19,747 |
| Mar 04 2024 | 74.32 | -0.44 | -0.59% | 75.39 | 75.56 | 74.27 | 31,612 |
| Mar 01 2024 | 74.76 | 1.68 | 2.30% | 73.10 | 75.01 | 72.86 | 39,620 |
| Feb 29 2024 | 73.08 | -0.25 | -0.34% | 74.27 | 74.42 | 72.691 | 34,335 |
| Feb 28 2024 | 73.33 | 0.13 | 0.18% | 73.64 | 73.68 | 73.14 | 19,210 |
| Feb 27 2024 | 73.20 | 2.36 | 3.33% | 71.02 | 73.4573 | 70.87 | 109,764 |
| Feb 26 2024 | 70.84 | 0.41 | 0.58% | 70.23 | 71.44 | 70.1501 | 118,124 |
| Feb 23 2024 | 70.43 | -1.00 | -1.40% | 71.23 | 71.4199 | 70.43 | 192,570 |
| Feb 22 2024 | 71.43 | -1.02 | -1.41% | 72.70 | 72.79 | 71.31 | 52,863 |
| Feb 21 2024 | 72.45 | 0.57 | 0.79% | 71.54 | 72.70 | 71.28 | 143,115 |
| Feb 20 2024 | 71.88 | -1.17 | -1.60% | 73.20 | 73.55 | 71.46 | 124,588 |
| Feb 16 2024 | 73.05 | -0.62 | -0.84% | 73.42 | 73.62 | 73.02 | 84,426 |
| Feb 15 2024 | 73.67 | -0.08 | -0.11% | 73.83 | 73.90 | 73.19 | 94,558 |
| Feb 14 2024 | 73.7536 | 0.52 | 0.72% | 73.75 | 73.99 | 73.175 | 41,136 |
| Feb 13 2024 | 73.23 | -1.45 | -1.94% | 74.44 | 74.44 | 72.5401 | 128,550 |
| Feb 12 2024 | 74.68 | -0.07 | -0.09% | 74.63 | 75.135 | 74.3401 | 25,506 |
| Feb 09 2024 | 74.75 | -0.74 | -0.98% | 74.48 | 75.57 | 74.00 | 129,866 |
| Feb 08 2024 | 75.49 | -2.32 | -2.98% | 77.59 | 77.59 | 75.08 | 62,129 |
| Feb 07 2024 | 77.81 | 0.64 | 0.83% | 77.26 | 77.81 | 77.00 | 34,547 |
| Feb 06 2024 | 77.17 | 0.31 | 0.41% | 76.83 | 77.75 | 76.54 | 38,824 |
| Feb 05 2024 | 76.8567 | -0.97 | -1.25% | 77.73 | 77.73 | 76.14 | 33,701 |
