Register for real-time alerts, custom portfolio, and market movers
NPSNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 33.83 | 0.25 | 0.74% | 33.83 | 33.9199 | 33.66 | 15,117 |
| Apr 17 2024 | 33.58 | -0.14 | -0.42% | 33.80 | 33.94 | 33.45 | 27,786 |
| Apr 16 2024 | 33.72 | -0.43 | -1.26% | 33.33 | 34.15 | 33.33 | 42,784 |
| Apr 15 2024 | 34.15 | -0.86 | -2.46% | 35.19 | 35.19 | 34.15 | 22,007 |
| Apr 12 2024 | 35.01 | -0.84 | -2.34% | 35.24 | 35.51 | 34.9713 | 23,692 |
| Apr 11 2024 | 35.85 | 0.01 | 0.03% | 35.59 | 35.9475 | 35.35 | 23,916 |
| Apr 10 2024 | 35.84 | 0.41 | 1.16% | 35.61 | 36.05 | 35.61 | 176,704 |
| Apr 09 2024 | 35.428 | -0.76 | -2.09% | 35.71 | 36.00 | 35.35 | 160,314 |
| Apr 08 2024 | 36.185 | 0.48 | 1.36% | 36.20 | 36.3455 | 36.09 | 35,448 |
| Apr 05 2024 | 35.70 | 0.08 | 0.22% | 35.67 | 35.89 | 35.51 | 21,899 |
| Apr 04 2024 | 35.62 | -0.38 | -1.06% | 36.10 | 36.10 | 35.50 | 59,067 |
| Apr 03 2024 | 36.00 | 0.34 | 0.95% | 35.66 | 36.00 | 35.63 | 25,253 |
| Apr 02 2024 | 35.66 | 0.46 | 1.31% | 35.53 | 35.77 | 35.53 | 31,972 |
| Apr 01 2024 | 35.20 | -0.13 | -0.37% | 35.2488 | 35.46 | 35.10 | 14,881 |
| Mar 28 2024 | 35.33 | 0.42 | 1.20% | 35.25 | 35.54 | 35.25 | 43,511 |
| Mar 27 2024 | 34.91 | 0.82 | 2.41% | 35.01 | 35.03 | 34.82 | 30,893 |
| Mar 26 2024 | 34.09 | 0.97 | 2.93% | 33.86 | 34.15 | 33.86 | 22,750 |
| Mar 25 2024 | 33.12 | 0.59 | 1.81% | 33.20 | 33.38 | 32.87 | 78,139 |
| Mar 22 2024 | 32.53 | -0.99 | -2.95% | 32.65 | 32.81 | 32.52 | 39,655 |
| Mar 21 2024 | 33.52 | -0.08 | -0.24% | 33.74 | 33.79 | 33.52 | 17,701 |
| Mar 20 2024 | 33.60 | 1.05 | 3.23% | 32.63 | 33.62 | 32.63 | 34,593 |
| Mar 19 2024 | 32.55 | 0.02 | 0.06% | 32.19 | 32.55 | 32.19 | 34,761 |
| Mar 18 2024 | 32.53 | 0.39 | 1.21% | 32.35 | 32.70 | 32.3201 | 35,986 |
| Mar 15 2024 | 32.14 | -0.65 | -1.98% | 32.55 | 32.60 | 32.13 | 143,085 |
| Mar 14 2024 | 32.79 | -0.08 | -0.24% | 33.01 | 33.01 | 32.69 | 43,298 |
| Mar 13 2024 | 32.87 | 0.10 | 0.32% | 32.90 | 33.20 | 32.87 | 41,700 |
| Mar 12 2024 | 32.765 | 1.08 | 3.39% | 32.61 | 32.9689 | 32.49 | 98,830 |
| Mar 11 2024 | 31.69 | 0.24 | 0.76% | 31.76 | 32.02 | 31.615 | 150,820 |
| Mar 08 2024 | 31.45 | -0.45 | -1.41% | 31.76 | 31.87 | 31.44 | 149,874 |
| Mar 07 2024 | 31.90 | 0.19 | 0.60% | 31.73 | 31.98 | 31.47 | 52,135 |
| Mar 06 2024 | 31.71 | 0.71 | 2.29% | 31.81 | 31.89 | 31.70 | 26,187 |
| Mar 05 2024 | 31.00 | -1.09 | -3.40% | 31.69 | 31.69 | 31.00 | 74,297 |
| Mar 04 2024 | 32.09 | -0.69 | -2.10% | 32.26 | 32.29 | 31.93 | 33,851 |
| Mar 01 2024 | 32.78 | 0.09 | 0.28% | 32.48 | 32.9175 | 32.44 | 39,255 |
| Feb 29 2024 | 32.69 | -0.17 | -0.52% | 32.73 | 32.86 | 32.56 | 64,269 |
| Feb 28 2024 | 32.86 | -1.27 | -3.72% | 33.20 | 33.20 | 32.81 | 82,018 |
| Feb 27 2024 | 34.13 | -0.20 | -0.58% | 33.94 | 34.19 | 33.89 | 43,198 |
| Feb 26 2024 | 34.33 | -0.35 | -1.01% | 34.2101 | 34.50 | 34.2101 | 34,618 |
| Feb 23 2024 | 34.68 | -0.10 | -0.29% | 34.79 | 34.86 | 34.50 | 52,442 |
| Feb 22 2024 | 34.78 | 0.31 | 0.90% | 34.60 | 34.8175 | 34.60 | 47,948 |
| Feb 21 2024 | 34.47 | 0.70 | 2.07% | 34.44 | 34.63 | 34.23 | 14,590 |
| Feb 20 2024 | 33.77 | -1.29 | -3.68% | 33.84 | 33.99 | 33.59 | 51,829 |
| Feb 16 2024 | 35.06 | 0.28 | 0.81% | 34.80 | 35.086 | 34.80 | 26,627 |
| Feb 15 2024 | 34.78 | 0.14 | 0.40% | 34.73 | 34.84 | 34.53 | 15,145 |
| Feb 14 2024 | 34.64 | -0.33 | -0.94% | 34.65 | 34.73 | 34.50 | 54,864 |
| Feb 13 2024 | 34.97 | -1.06 | -2.94% | 35.39 | 35.51 | 34.77 | 83,705 |
| Feb 12 2024 | 36.03 | 0.05 | 0.14% | 35.96 | 36.26 | 35.96 | 25,655 |
| Feb 09 2024 | 35.98 | 0.46 | 1.30% | 36.00 | 36.10 | 35.82 | 24,944 |
| Feb 08 2024 | 35.52 | -0.54 | -1.50% | 35.96 | 35.96 | 35.50 | 17,109 |
| Feb 07 2024 | 36.0609 | -0.15 | -0.41% | 35.90 | 36.36 | 35.90 | 64,715 |
| Feb 06 2024 | 36.21 | 2.04 | 5.97% | 35.6101 | 36.21 | 35.55 | 63,038 |
| Feb 05 2024 | 34.17 | -0.25 | -0.73% | 33.94 | 34.36 | 33.93 | 124,793 |
| Feb 02 2024 | 34.42 | 0.41 | 1.21% | 34.41 | 34.66 | 34.19 | 171,262 |
| Feb 01 2024 | 34.01 | 0.88 | 2.66% | 33.67 | 34.1499 | 33.67 | 83,012 |
| Jan 31 2024 | 33.13 | -0.74 | -2.18% | 33.61 | 33.79 | 33.09 | 36,163 |
| Jan 30 2024 | 33.87 | -0.02 | -0.06% | 33.75 | 33.87 | 33.51 | 66,102 |
| Jan 29 2024 | 33.89 | -0.15 | -0.44% | 34.03 | 34.43 | 33.49 | 105,201 |
| Jan 26 2024 | 34.04 | 0.59 | 1.76% | 34.10 | 34.28 | 33.85 | 85,242 |
| Jan 25 2024 | 33.45 | 0.15 | 0.45% | 33.60 | 33.60 | 33.25 | 20,031 |
| Jan 24 2024 | 33.30 | 1.55 | 4.88% | 33.83 | 33.83 | 32.75 | 75,005 |
| Jan 23 2024 | 31.75 | 1.51 | 4.99% | 31.738 | 31.865 | 31.56 | 49,659 |
| Jan 22 2024 | 30.24 | -0.71 | -2.29% | 30.16 | 30.37 | 30.07 | 42,991 |
