Register for real-time alerts, custom portfolio, and market movers
NFLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 22.40 | -0.01 | -0.06% | 22.38 | 22.4389 | 22.35 | 3,924 |
| Jun 05 2024 | 22.414 | 0.00 | 0.02% | 22.47 | 22.47 | 22.33 | 21,384 |
| Jun 04 2024 | 22.41 | 0.09 | 0.40% | 22.44 | 22.44 | 22.33 | 24,367 |
| Jun 03 2024 | 22.32 | 0.07 | 0.34% | 22.31 | 22.40 | 22.28 | 48,814 |
| May 31 2024 | 22.2453 | -0.02 | -0.11% | 22.25 | 22.28 | 22.20 | 10,805 |
| May 30 2024 | 22.27 | 0.06 | 0.27% | 22.29 | 22.29 | 22.14 | 70,325 |
| May 29 2024 | 22.21 | -0.05 | -0.22% | 22.17 | 22.21 | 22.1085 | 10,381 |
| May 28 2024 | 22.26 | -0.02 | -0.09% | 22.31 | 22.31 | 22.2197 | 7,777 |
| May 24 2024 | 22.28 | 0.03 | 0.13% | 22.37 | 22.37 | 22.1891 | 18,795 |
| May 23 2024 | 22.25 | -0.10 | -0.43% | 22.29 | 22.34 | 22.225 | 38,951 |
| May 22 2024 | 22.3451 | 0.01 | 0.02% | 22.27 | 22.35 | 22.24 | 24,991 |
| May 21 2024 | 22.34 | 0.03 | 0.13% | 22.37 | 22.37 | 22.30 | 17,871 |
| May 20 2024 | 22.31 | -0.09 | -0.39% | 22.28 | 22.34 | 22.2301 | 28,026 |
| May 17 2024 | 22.3978 | -0.02 | -0.09% | 22.66 | 22.66 | 22.33 | 20,603 |
| May 16 2024 | 22.4183 | 0.02 | 0.10% | 22.65 | 22.65 | 22.36 | 22,938 |
| May 15 2024 | 22.395 | 0.04 | 0.18% | 22.44 | 22.45 | 22.33 | 18,134 |
| May 14 2024 | 22.3556 | 0.04 | 0.16% | 22.31 | 22.37 | 22.27 | 27,154 |
| May 13 2024 | 22.32 | 0.05 | 0.24% | 22.341 | 22.35 | 22.25 | 26,985 |
| May 10 2024 | 22.2659 | -0.06 | -0.28% | 22.29 | 22.32 | 22.2659 | 20,590 |
| May 09 2024 | 22.329 | 0.08 | 0.37% | 22.26 | 22.3599 | 22.26 | 29,277 |
| May 08 2024 | 22.2475 | -0.08 | -0.35% | 22.26 | 22.32 | 22.23 | 22,192 |
| May 07 2024 | 22.3263 | 0.04 | 0.17% | 22.29 | 22.37 | 22.26 | 15,607 |
| May 06 2024 | 22.288 | 0.06 | 0.27% | 22.2864 | 22.3041 | 22.20 | 16,504 |
| May 03 2024 | 22.2288 | 0.10 | 0.46% | 22.1601 | 22.2699 | 22.16 | 12,000 |
| May 02 2024 | 22.128 | 0.00 | -0.01% | 22.11 | 22.1699 | 22.06 | 23,553 |
| May 01 2024 | 22.13 | 0.07 | 0.32% | 22.07 | 22.1641 | 22.0601 | 133,861 |
| Apr 30 2024 | 22.06 | -0.07 | -0.32% | 22.11 | 22.114 | 22.01 | 39,281 |
| Apr 29 2024 | 22.13 | 0.06 | 0.27% | 22.11 | 22.13 | 22.02 | 26,788 |
| Apr 26 2024 | 22.07 | 0.02 | 0.09% | 22.06 | 22.07 | 21.9703 | 25,208 |
| Apr 25 2024 | 22.05 | -0.03 | -0.14% | 22.07 | 22.07 | 21.98 | 29,055 |
| Apr 24 2024 | 22.08 | 0.05 | 0.21% | 22.04 | 22.0899 | 22.0082 | 24,868 |
| Apr 23 2024 | 22.0336 | 0.04 | 0.20% | 22.11 | 22.117 | 22.03 | 22,759 |
| Apr 22 2024 | 21.99 | -0.16 | -0.72% | 22.01 | 22.07 | 21.99 | 48,619 |
| Apr 19 2024 | 22.15 | 0.03 | 0.14% | 22.11 | 22.16 | 22.05 | 36,183 |
| Apr 18 2024 | 22.12 | -0.06 | -0.27% | 22.15 | 22.17 | 21.99 | 277,920 |
| Apr 17 2024 | 22.18 | 0.11 | 0.50% | 22.14 | 22.1986 | 22.05 | 9,743 |
| Apr 16 2024 | 22.07 | -0.05 | -0.23% | 22.10 | 22.16 | 22.0602 | 14,410 |
| Apr 15 2024 | 22.12 | -0.16 | -0.70% | 22.12 | 22.22 | 22.12 | 8,101 |
| Apr 12 2024 | 22.275 | 0.06 | 0.29% | 22.32 | 22.33 | 22.22 | 67,237 |
| Apr 11 2024 | 22.21 | -0.05 | -0.22% | 22.52 | 22.52 | 22.21 | 17,635 |
| Apr 10 2024 | 22.26 | -0.20 | -0.89% | 22.39 | 22.39 | 22.25 | 125,492 |
| Apr 09 2024 | 22.46 | 0.07 | 0.31% | 22.52 | 22.58 | 22.3901 | 37,585 |
| Apr 08 2024 | 22.39 | 0.02 | 0.09% | 22.31 | 22.40 | 22.31 | 11,266 |
| Apr 05 2024 | 22.3697 | -0.07 | -0.29% | 22.38 | 22.44 | 22.32 | 12,182 |
| Apr 04 2024 | 22.4351 | 0.11 | 0.47% | 22.50 | 22.50 | 22.34 | 22,875 |
| Apr 03 2024 | 22.33 | -0.09 | -0.40% | 22.35 | 22.4198 | 22.3003 | 7,589 |
| Apr 02 2024 | 22.42 | -0.02 | -0.09% | 22.35 | 22.4299 | 22.35 | 16,492 |
| Apr 01 2024 | 22.44 | 0.01 | 0.04% | 22.50 | 22.50 | 22.35 | 66,956 |
| Mar 28 2024 | 22.43 | -0.06 | -0.27% | 22.52 | 22.52 | 22.39 | 48,915 |
| Mar 27 2024 | 22.49 | 0.02 | 0.09% | 22.53 | 22.53 | 22.4401 | 39,633 |
| Mar 26 2024 | 22.47 | 0.05 | 0.22% | 22.48 | 22.48 | 22.35 | 44,157 |
| Mar 25 2024 | 22.42 | -0.04 | -0.18% | 22.43 | 22.47 | 22.37 | 27,880 |
| Mar 22 2024 | 22.46 | 0.07 | 0.31% | 22.41 | 22.49 | 22.37 | 45,821 |
| Mar 21 2024 | 22.39 | 0.03 | 0.13% | 22.47 | 22.47 | 22.3107 | 36,987 |
| Mar 20 2024 | 22.36 | 0.01 | 0.04% | 22.34 | 22.4099 | 22.27 | 30,835 |
| Mar 19 2024 | 22.35 | 0.01 | 0.04% | 22.49 | 22.49 | 22.34 | 31,309 |
| Mar 18 2024 | 22.34 | -0.03 | -0.13% | 22.35 | 22.4133 | 22.31 | 56,236 |
| Mar 15 2024 | 22.3683 | 0.03 | 0.13% | 22.37 | 22.41 | 22.32 | 15,520 |
| Mar 14 2024 | 22.3398 | -0.13 | -0.58% | 22.51 | 22.51 | 22.33 | 37,792 |
| Mar 13 2024 | 22.47 | -0.03 | -0.13% | 22.53 | 22.53 | 22.37 | 52,484 |
| Mar 12 2024 | 22.50 | 0.05 | 0.22% | 22.53 | 22.53 | 22.38 | 87,209 |
| Mar 11 2024 | 22.45 | -0.06 | -0.27% | 22.49 | 22.5421 | 22.42 | 35,213 |
