NLOK

NortonLifeLock Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NortonLifeLock Inc NLOK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.82 -2.98% 26.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
27.35 26.64 27.46 26.82 27.52
more quote information »

NLOK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.7128.7526.6428.044,298,870-2.01-7.0%
1 Month26.8028.91726.5527.925,282,151-0.10-0.37%
3 Months21.0328.91720.6924.655,392,0185.6726.96%
6 Months20.656428.91719.4122.585,562,2076.0429.26%
1 Year20.2228.91717.9821.635,700,9856.4832.05%
3 Years24.2129.4015.1021.816,510,0872.4910.29%
5 Years24.2129.4015.1021.816,510,0872.4910.29%

NLOK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 26.82 -0.70 -2.54% 27.35 27.46 26.64 11,588,005
Jun 17 2021 27.52 -0.24 -0.86% 27.71 27.825 27.335 5,552,878
Jun 16 2021 27.76 -0.24 -0.86% 27.86 28.11 27.53 3,813,828
Jun 15 2021 28.00 -0.45 -1.58% 28.50 28.595 27.90 3,608,666
Jun 14 2021 28.45 -0.14 -0.49% 28.67 28.70 28.18 4,896,755
Jun 11 2021 28.59 -0.08 -0.28% 28.71 28.75 28.40 3,622,223
Jun 10 2021 28.67 0.07 0.24% 28.71 28.917 28.46 6,350,480
Jun 09 2021 28.60 0.34 1.2% 28.42 28.86 28.31 5,512,500
Jun 08 2021 28.26 -0.17 -0.6% 28.34 28.54 28.14 4,715,524
Jun 07 2021 28.43 -0.02 -0.07% 28.45 28.58 28.12 4,007,635
Jun 04 2021 28.45 0.39 1.39% 28.27 28.48 28.065 3,343,216
Jun 03 2021 28.06 -0.43 -1.51% 28.08 28.31 27.62 4,223,153
Jun 02 2021 28.49 0.60 2.15% 28.238 28.61 27.80 7,321,842
Jun 01 2021 27.89 0.23 0.83% 27.85 28.06 27.61 4,156,804
May 28 2021 27.66 0.01 0.04% 27.77 28.05 27.53 3,726,749
May 27 2021 27.65 0.02 0.07% 27.97 28.16 27.55 9,583,168
May 26 2021 27.63 0.40 1.47% 27.27 27.89 27.09 5,424,402
May 25 2021 27.23 -0.27 -0.98% 27.54 27.75 27.125 7,803,363
May 24 2021 27.50 0.78 2.92% 26.72 27.55 26.71 6,292,420
May 21 2021 26.72 0.04 0.15% 26.80 27.0673 26.55 6,405,271
May 20 2021 26.68 0.30 1.14% 26.38 26.85 26.36 4,611,575
May 19 2021 26.38 -0.11 -0.42% 26.16 26.40 26.05 5,148,533
See More Historical Prices »


Your Recent History
NASDAQ
NLOK
NortonLife..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.