Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.05 | 1.04 | 26,200 |
| May 09 2024 | 1.04 | 0.02 | 1.96% | 1.04 | 1.15 | 1.04 | 16,314 |
| May 08 2024 | 1.02 | -0.07 | -6.42% | 1.04 | 1.04 | 1.02 | 1,401 |
| May 07 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 2 |
| May 06 2024 | 1.09 | 0.07 | 6.86% | 1.09 | 1.09 | 1.09 | 1,000 |
| May 03 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.03 | 1.02 | 908 |
| May 02 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 1.03 | 2,310 |
| May 01 2024 | 1.04 | -0.04 | -3.70% | 1.03 | 1.05 | 1.03 | 3,304 |
| Apr 30 2024 | 1.08 | -0.12 | -10.00% | 1.13 | 1.23 | 1.08 | 20,728 |
| Apr 29 2024 | 1.20 | 0.04 | 3.45% | 1.15 | 1.20 | 1.14 | 3,827 |
| Apr 26 2024 | 1.16 | -0.04 | -3.33% | 1.13 | 1.16 | 1.13 | 4,700 |
| Apr 25 2024 | 1.20 | -0.04 | -3.23% | 1.16 | 1.20 | 1.16 | 695 |
| Apr 24 2024 | 1.24 | -0.01 | -0.80% | 1.17 | 1.24 | 1.10 | 5,966 |
| Apr 23 2024 | 1.25 | 0.05 | 4.17% | 1.18 | 1.25 | 1.18 | 2,400 |
| Apr 22 2024 | 1.20 | -0.03 | -2.44% | 1.19 | 1.20 | 1.18 | 1,304 |
| Apr 19 2024 | 1.23 | 0.01 | 0.82% | 1.17 | 1.25 | 1.15 | 8,005 |
| Apr 18 2024 | 1.22 | 0.10 | 8.93% | 1.18 | 1.25 | 1.15 | 30,530 |
| Apr 17 2024 | 1.12 | 0.04 | 3.70% | 1.09 | 1.16 | 1.09 | 17,487 |
| Apr 16 2024 | 1.08 | -0.05 | -4.42% | 1.13 | 1.18 | 1.08 | 14,237 |
| Apr 15 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 9,400 |
| Apr 12 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.14 | 1.13 | 1,700 |
| Apr 11 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.20 | 1.14 | 2,540 |
| Apr 10 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.16 | 1.14 | 9,900 |
| Apr 09 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.15 | 1.15 | 2,526 |
| Apr 08 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 3,420 |
| Apr 05 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.17 | 1.14 | 2,100 |
| Apr 04 2024 | 1.15 | 0.00 | 0.00% | 1.27 | 1.27 | 1.15 | 16,650 |
| Apr 03 2024 | 1.15 | 0.05 | 4.55% | 1.23 | 1.25 | 1.15 | 51,319 |
| Apr 02 2024 | 1.10 | -0.05 | -4.35% | 1.21 | 1.21 | 1.08 | 21,210 |
| Apr 01 2024 | 1.15 | 0.17 | 17.35% | 1.05 | 1.15 | 1.05 | 16,871 |
| Mar 28 2024 | 0.98 | -0.01 | -1.01% | 0.99 | 1.05 | 0.98 | 12,347 |
| Mar 27 2024 | 0.99 | -0.02 | -1.98% | 1.02 | 1.02 | 0.99 | 2,400 |
| Mar 26 2024 | 1.01 | -0.03 | -2.88% | 1.02 | 1.02 | 1.01 | 2,300 |
| Mar 25 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 1.04 | 885 |
| Mar 22 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.05 | 535 |
| Mar 21 2024 | 1.10 | 0.05 | 4.76% | 1.06 | 1.10 | 1.01 | 3,564 |
| Mar 20 2024 | 1.05 | 0.04 | 3.96% | 1.05 | 1.05 | 1.05 | 435 |
| Mar 19 2024 | 1.01 | -0.08 | -7.34% | 1.06 | 1.10 | 1.01 | 7,800 |
| Mar 18 2024 | 1.09 | 0.09 | 9.00% | 1.05 | 1.09 | 1.05 | 10,000 |
| Mar 15 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
| Mar 14 2024 | 1.00 | 0.00 | 0.00% | 0.98 | 1.03 | 0.98 | 575 |
| Mar 13 2024 | 1.00 | -0.02 | -1.96% | 1.08 | 1.10 | 0.98 | 3,985 |
| Mar 12 2024 | 1.02 | -0.01 | -0.97% | 0.99 | 1.02 | 0.98 | 11,753 |
| Mar 11 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.10 | 1.03 | 15,248 |
| Mar 08 2024 | 1.04 | 0.01 | 0.97% | 1.01 | 1.10 | 1.01 | 8,850 |
| Mar 07 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.09 | 0.91 | 21,360 |
| Mar 06 2024 | 1.02 | -0.08 | -7.27% | 1.09 | 1.10 | 1.02 | 1,200 |
| Mar 05 2024 | 1.10 | -0.05 | -4.35% | 1.12 | 1.12 | 1.02 | 2,405 |
| Mar 04 2024 | 1.15 | 0.05 | 4.55% | 1.08 | 1.15 | 1.08 | 15,960 |
| Mar 01 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 2,000 |
| Feb 29 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 2,015 |
| Feb 28 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.12 | 1.10 | 6,195 |
| Feb 27 2024 | 1.12 | -0.04 | -3.45% | 1.13 | 1.13 | 1.12 | 1,600 |
| Feb 26 2024 | 1.16 | 0.04 | 3.57% | 1.10 | 1.16 | 1.10 | 17,625 |
| Feb 23 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.12 | 1.10 | 39,300 |
| Feb 22 2024 | 1.12 | -0.03 | -2.61% | 1.12 | 1.13 | 1.11 | 7,230 |
| Feb 21 2024 | 1.15 | 0.02 | 1.77% | 1.11 | 1.15 | 1.11 | 5,800 |
| Feb 20 2024 | 1.13 | -0.08 | -6.61% | 1.21 | 1.21 | 1.13 | 11,977 |
| Feb 16 2024 | 1.21 | 0.11 | 10.00% | 1.10 | 1.21 | 1.10 | 28,795 |
| Feb 15 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 29,580 |
| Feb 14 2024 | 1.10 | -0.07 | -5.98% | 1.20 | 1.20 | 1.10 | 7,761 |
| Feb 13 2024 | 1.17 | 0.02 | 1.74% | 1.16 | 1.17 | 1.11 | 24,530 |
| Feb 12 2024 | 1.15 | -0.63 | -35.39% | 1.50 | 1.50 | 1.04 | 135,014 |
