NYSE - Nasdaq Real Time Price • USD
NL Industries, Inc. (NL)
As of 11:01 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.76 | 7.83 | 7.71 | 7.82 | 7.82 | 4,265 |
| Apr 22, 2024 | 7.81 | 7.82 | 7.53 | 7.67 | 7.67 | 65,100 |
| Apr 19, 2024 | 7.59 | 7.89 | 7.18 | 7.81 | 7.81 | 37,300 |
| Apr 18, 2024 | 7.86 | 7.86 | 7.62 | 7.64 | 7.64 | 16,700 |
| Apr 17, 2024 | 8.09 | 8.09 | 7.72 | 7.74 | 7.74 | 12,000 |
| Apr 16, 2024 | 8.07 | 8.12 | 7.95 | 7.96 | 7.96 | 39,300 |
| Apr 15, 2024 | 8.05 | 8.49 | 8.02 | 8.21 | 8.21 | 32,500 |
| Apr 12, 2024 | 8.30 | 8.52 | 7.93 | 7.93 | 7.93 | 21,300 |
| Apr 11, 2024 | 8.35 | 8.60 | 8.33 | 8.40 | 8.40 | 51,000 |
| Apr 10, 2024 | 8.34 | 8.43 | 7.91 | 8.37 | 8.37 | 81,400 |
| Apr 9, 2024 | 8.34 | 8.39 | 8.32 | 8.32 | 8.32 | 36,600 |
| Apr 8, 2024 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 35,700 |
| Apr 5, 2024 | 8.18 | 8.21 | 8.10 | 8.18 | 8.18 | 24,000 |
| Apr 4, 2024 | 8.35 | 8.35 | 8.13 | 8.20 | 8.20 | 31,700 |
| Apr 3, 2024 | 8.14 | 8.40 | 8.10 | 8.27 | 8.27 | 52,000 |
| Apr 2, 2024 | 8.14 | 8.40 | 8.01 | 8.10 | 8.10 | 53,200 |
| Apr 1, 2024 | 7.43 | 8.23 | 7.43 | 8.14 | 8.14 | 81,000 |
| Mar 28, 2024 | 7.30 | 7.40 | 7.21 | 7.33 | 7.33 | 15,400 |
| Mar 27, 2024 | 7.22 | 7.34 | 7.02 | 7.26 | 7.26 | 20,000 |
| Mar 26, 2024 | 7.18 | 7.19 | 6.94 | 7.17 | 7.17 | 18,200 |
| Mar 25, 2024 | 6.96 | 7.21 | 6.96 | 7.10 | 7.10 | 10,400 |
| Mar 22, 2024 | 7.16 | 7.16 | 6.91 | 7.04 | 7.04 | 21,000 |
| Mar 21, 2024 | 7.25 | 7.26 | 6.86 | 7.12 | 7.12 | 72,700 |
| Mar 20, 2024 | 6.83 | 7.15 | 6.69 | 7.12 | 7.12 | 25,400 |
| Mar 19, 2024 | 6.67 | 6.78 | 6.55 | 6.78 | 6.78 | 41,400 |
| Mar 18, 2024 | 6.71 | 6.80 | 6.54 | 6.54 | 6.54 | 31,400 |
| Mar 15, 2024 | 6.47 | 6.66 | 6.47 | 6.64 | 6.64 | 38,200 |
| Mar 14, 2024 | 6.55 | 6.59 | 6.42 | 6.50 | 6.50 | 26,700 |
| Mar 13, 2024 | 6.43 | 6.50 | 6.37 | 6.50 | 6.50 | 17,800 |
| Mar 12, 2024 | 6.29 | 6.45 | 6.17 | 6.34 | 6.34 | 37,900 |
| Mar 11, 2024 | 5.79 | 6.25 | 5.79 | 6.25 | 6.25 | 95,400 |
| Mar 8, 2024 | 0.08 Dividend | |||||
| Mar 8, 2024 | 5.57 | 5.70 | 5.54 | 5.68 | 5.68 | 44,300 |
| Mar 7, 2024 | 5.31 | 5.56 | 5.31 | 5.51 | 5.43 | 40,800 |
| Mar 6, 2024 | 5.26 | 5.35 | 5.23 | 5.30 | 5.22 | 9,100 |
| Mar 5, 2024 | 5.30 | 5.36 | 5.23 | 5.26 | 5.18 | 23,400 |
| Mar 4, 2024 | 5.19 | 5.34 | 5.18 | 5.34 | 5.26 | 35,400 |
| Mar 1, 2024 | 5.10 | 5.16 | 5.00 | 5.15 | 5.08 | 22,600 |
| Feb 29, 2024 | 5.05 | 5.16 | 5.04 | 5.10 | 5.03 | 13,900 |
| Feb 28, 2024 | 5.01 | 5.24 | 5.01 | 5.02 | 4.95 | 15,000 |
| Feb 27, 2024 | 5.20 | 5.20 | 5.02 | 5.02 | 4.95 | 10,800 |
| Feb 26, 2024 | 5.19 | 5.29 | 5.12 | 5.12 | 5.05 | 25,900 |
| Feb 23, 2024 | 5.17 | 5.24 | 5.11 | 5.22 | 5.14 | 11,800 |
| Feb 22, 2024 | 5.21 | 5.24 | 5.08 | 5.24 | 5.16 | 24,700 |
| Feb 21, 2024 | 5.14 | 5.24 | 5.11 | 5.13 | 5.06 | 14,100 |
| Feb 20, 2024 | 5.28 | 5.41 | 5.09 | 5.17 | 5.09 | 30,300 |
| Feb 16, 2024 | 5.30 | 5.41 | 5.23 | 5.36 | 5.28 | 15,300 |
| Feb 15, 2024 | 5.32 | 5.35 | 5.20 | 5.31 | 5.23 | 20,800 |
| Feb 14, 2024 | 5.07 | 5.34 | 5.07 | 5.34 | 5.26 | 20,900 |
| Feb 13, 2024 | 5.11 | 5.31 | 5.02 | 5.06 | 4.99 | 23,300 |
| Feb 12, 2024 | 5.32 | 5.44 | 5.15 | 5.15 | 5.08 | 22,700 |
| Feb 9, 2024 | 5.14 | 5.30 | 5.13 | 5.27 | 5.19 | 11,000 |
| Feb 8, 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.10 | 7,300 |
| Feb 7, 2024 | 5.17 | 5.25 | 5.14 | 5.17 | 5.09 | 7,100 |
| Feb 6, 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.13 | 8,600 |
| Feb 5, 2024 | 5.20 | 5.25 | 5.14 | 5.16 | 5.09 | 12,200 |
| Feb 2, 2024 | 5.21 | 5.33 | 5.21 | 5.22 | 5.14 | 8,800 |
| Feb 1, 2024 | 5.25 | 5.43 | 5.18 | 5.36 | 5.28 | 11,500 |
| Jan 31, 2024 | 5.29 | 5.34 | 5.22 | 5.25 | 5.17 | 8,600 |
| Jan 30, 2024 | 5.21 | 5.43 | 5.21 | 5.38 | 5.30 | 13,800 |
| Jan 29, 2024 | 5.36 | 5.45 | 5.20 | 5.28 | 5.20 | 10,800 |
| Jan 26, 2024 | 5.49 | 5.49 | 5.26 | 5.37 | 5.29 | 13,400 |
| Jan 25, 2024 | 5.28 | 5.51 | 5.16 | 5.51 | 5.43 | 36,600 |
| Jan 24, 2024 | 5.19 | 5.34 | 5.16 | 5.18 | 5.10 | 12,300 |
| Jan 23, 2024 | 5.33 | 5.43 | 5.16 | 5.21 | 5.13 | 39,100 |
| Jan 22, 2024 | 5.29 | 5.49 | 5.29 | 5.32 | 5.24 | 19,700 |
| Jan 19, 2024 | 5.14 | 5.33 | 5.14 | 5.32 | 5.24 | 40,100 |
| Jan 18, 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.09 | 9,000 |
| Jan 17, 2024 | 5.25 | 5.34 | 5.21 | 5.22 | 5.14 | 6,200 |
| Jan 16, 2024 | 5.40 | 5.44 | 5.30 | 5.32 | 5.24 | 25,400 |
| Jan 12, 2024 | 5.22 | 5.36 | 5.14 | 5.25 | 5.17 | 24,700 |
| Jan 11, 2024 | 5.23 | 5.24 | 5.15 | 5.19 | 5.11 | 15,900 |
| Jan 10, 2024 | 5.47 | 5.47 | 5.17 | 5.23 | 5.15 | 15,200 |
| Jan 9, 2024 | 5.28 | 5.29 | 5.23 | 5.28 | 5.20 | 8,100 |
| Jan 8, 2024 | 5.20 | 5.49 | 5.20 | 5.34 | 5.26 | 6,900 |
| Jan 5, 2024 | 5.41 | 5.47 | 5.18 | 5.25 | 5.17 | 26,000 |
| Jan 4, 2024 | 5.46 | 5.47 | 5.36 | 5.41 | 5.33 | 14,100 |
| Jan 3, 2024 | 5.45 | 5.51 | 5.42 | 5.42 | 5.34 | 14,300 |
| Jan 2, 2024 | 5.45 | 5.60 | 5.44 | 5.54 | 5.46 | 9,000 |
| Dec 29, 2023 | 5.71 | 5.75 | 5.58 | 5.61 | 5.53 | 12,400 |
| Dec 28, 2023 | 5.65 | 5.78 | 5.62 | 5.66 | 5.58 | 10,500 |
| Dec 27, 2023 | 5.69 | 5.70 | 5.58 | 5.61 | 5.53 | 14,400 |
| Dec 26, 2023 | 5.58 | 5.73 | 5.58 | 5.65 | 5.57 | 22,400 |
| Dec 22, 2023 | 5.65 | 5.68 | 5.44 | 5.53 | 5.45 | 12,000 |
| Dec 21, 2023 | 5.46 | 5.67 | 5.43 | 5.62 | 5.54 | 27,000 |
| Dec 20, 2023 | 5.43 | 5.63 | 5.31 | 5.42 | 5.34 | 32,800 |
| Dec 19, 2023 | 5.37 | 5.45 | 5.22 | 5.42 | 5.34 | 20,600 |
| Dec 18, 2023 | 5.19 | 5.39 | 5.18 | 5.32 | 5.24 | 28,900 |
| Dec 15, 2023 | 5.19 | 5.42 | 5.10 | 5.15 | 5.08 | 35,900 |
| Dec 14, 2023 | 5.09 | 5.21 | 5.04 | 5.16 | 5.09 | 40,700 |
| Dec 13, 2023 | 5.31 | 5.35 | 4.94 | 4.98 | 4.91 | 334,000 |
| Dec 12, 2023 | 5.36 | 5.39 | 5.31 | 5.31 | 5.23 | 23,800 |
| Dec 11, 2023 | 5.21 | 5.38 | 5.21 | 5.36 | 5.28 | 17,800 |
| Dec 8, 2023 | 5.04 | 5.27 | 5.04 | 5.26 | 5.18 | 13,400 |
| Dec 7, 2023 | 5.03 | 5.13 | 5.00 | 5.08 | 5.01 | 26,100 |
| Dec 6, 2023 | 5.04 | 5.15 | 4.46 | 4.94 | 4.87 | 43,100 |
| Dec 5, 2023 | 5.16 | 5.20 | 4.98 | 5.04 | 4.97 | 18,300 |
| Dec 4, 2023 | 5.17 | 5.23 | 5.10 | 5.20 | 5.12 | 15,300 |
| Dec 1, 2023 | 5.11 | 5.22 | 5.11 | 5.18 | 5.10 | 23,200 |
| Nov 30, 2023 | 0.07 Dividend | |||||
| Nov 30, 2023 | 5.19 | 5.22 | 5.06 | 5.12 | 5.05 | 7,900 |
| Nov 29, 2023 | 5.24 | 5.28 | 5.10 | 5.20 | 5.06 | 12,300 |
| Nov 28, 2023 | 5.21 | 5.24 | 5.13 | 5.13 | 4.99 | 7,700 |
| Nov 27, 2023 | 5.30 | 5.31 | 5.24 | 5.24 | 5.09 | 8,900 |
| Nov 24, 2023 | 5.21 | 5.32 | 5.11 | 5.27 | 5.12 | 8,900 |
| Nov 22, 2023 | 5.16 | 5.28 | 5.12 | 5.22 | 5.07 | 4,500 |
| Nov 21, 2023 | 5.13 | 5.22 | 5.10 | 5.18 | 5.04 | 17,200 |
| Nov 20, 2023 | 5.10 | 5.29 | 5.04 | 5.10 | 4.96 | 66,100 |
| Nov 17, 2023 | 5.14 | 5.26 | 5.06 | 5.22 | 5.07 | 21,900 |
| Nov 16, 2023 | 5.24 | 5.25 | 5.05 | 5.08 | 4.94 | 26,600 |
| Nov 15, 2023 | 5.14 | 5.27 | 5.06 | 5.17 | 5.03 | 22,100 |
| Nov 14, 2023 | 4.88 | 5.21 | 4.87 | 5.21 | 5.07 | 83,800 |
| Nov 13, 2023 | 4.90 | 4.95 | 4.75 | 4.86 | 4.72 | 14,600 |
| Nov 10, 2023 | 4.85 | 4.90 | 4.83 | 4.87 | 4.73 | 15,100 |
| Nov 9, 2023 | 4.89 | 4.89 | 4.83 | 4.87 | 4.73 | 7,900 |
| Nov 8, 2023 | 4.87 | 4.90 | 4.76 | 4.83 | 4.70 | 14,400 |
| Nov 7, 2023 | 4.80 | 4.90 | 4.72 | 4.81 | 4.68 | 9,400 |
| Nov 6, 2023 | 4.72 | 4.88 | 4.70 | 4.80 | 4.67 | 17,800 |
| Nov 3, 2023 | 4.53 | 4.86 | 4.53 | 4.71 | 4.58 | 19,700 |
| Nov 2, 2023 | 4.63 | 4.79 | 4.54 | 4.70 | 4.57 | 15,300 |
| Nov 1, 2023 | 4.89 | 4.92 | 4.54 | 4.68 | 4.55 | 39,100 |
| Oct 31, 2023 | 4.89 | 4.98 | 4.85 | 4.98 | 4.84 | 14,800 |
| Oct 30, 2023 | 4.78 | 4.87 | 4.72 | 4.87 | 4.73 | 8,600 |
| Oct 27, 2023 | 4.89 | 4.89 | 4.72 | 4.72 | 4.59 | 4,900 |
| Oct 26, 2023 | 4.74 | 4.92 | 4.67 | 4.90 | 4.76 | 19,100 |
| Oct 25, 2023 | 4.81 | 4.87 | 4.73 | 4.77 | 4.64 | 10,000 |
| Oct 24, 2023 | 4.72 | 4.85 | 4.72 | 4.77 | 4.64 | 22,400 |
| Oct 23, 2023 | 4.69 | 4.80 | 4.67 | 4.76 | 4.63 | 16,500 |
| Oct 20, 2023 | 4.76 | 4.80 | 4.73 | 4.75 | 4.62 | 21,700 |
| Oct 19, 2023 | 4.64 | 4.78 | 4.64 | 4.70 | 4.57 | 20,700 |
| Oct 18, 2023 | 4.75 | 4.84 | 4.68 | 4.68 | 4.55 | 22,200 |
| Oct 17, 2023 | 4.71 | 4.80 | 4.67 | 4.71 | 4.58 | 29,400 |
| Oct 16, 2023 | 4.72 | 4.72 | 4.58 | 4.59 | 4.46 | 12,200 |
| Oct 13, 2023 | 4.62 | 4.71 | 4.57 | 4.60 | 4.47 | 11,200 |
| Oct 12, 2023 | 4.66 | 4.76 | 4.61 | 4.67 | 4.54 | 14,600 |
| Oct 11, 2023 | 4.75 | 4.75 | 4.68 | 4.74 | 4.61 | 4,500 |
| Oct 10, 2023 | 4.68 | 4.89 | 4.56 | 4.71 | 4.58 | 21,500 |
| Oct 9, 2023 | 4.67 | 4.91 | 4.63 | 4.70 | 4.57 | 13,700 |
| Oct 6, 2023 | 4.78 | 4.89 | 4.76 | 4.78 | 4.65 | 11,200 |
| Oct 5, 2023 | 4.76 | 4.89 | 4.62 | 4.73 | 4.60 | 17,500 |
| Oct 4, 2023 | 4.60 | 4.81 | 4.60 | 4.77 | 4.64 | 26,200 |
| Oct 3, 2023 | 4.74 | 4.81 | 4.63 | 4.63 | 4.50 | 16,900 |
| Oct 2, 2023 | 4.73 | 4.88 | 4.65 | 4.68 | 4.55 | 10,700 |
| Sep 29, 2023 | 4.81 | 4.97 | 4.73 | 4.75 | 4.62 | 10,900 |
| Sep 28, 2023 | 4.77 | 4.95 | 4.71 | 4.86 | 4.72 | 5,900 |
| Sep 27, 2023 | 4.65 | 4.88 | 4.65 | 4.83 | 4.70 | 30,500 |
| Sep 26, 2023 | 4.73 | 4.90 | 4.69 | 4.69 | 4.56 | 12,800 |
| Sep 25, 2023 | 4.81 | 4.94 | 4.75 | 4.75 | 4.62 | 8,700 |
| Sep 22, 2023 | 4.93 | 4.95 | 4.83 | 4.84 | 4.71 | 15,200 |
| Sep 21, 2023 | 4.74 | 4.86 | 4.68 | 4.79 | 4.66 | 20,000 |
| Sep 20, 2023 | 4.75 | 5.00 | 4.73 | 4.78 | 4.65 | 14,400 |
| Sep 19, 2023 | 4.83 | 4.98 | 4.70 | 4.70 | 4.57 | 12,400 |
| Sep 18, 2023 | 4.97 | 4.97 | 4.80 | 4.82 | 4.69 | 7,200 |
| Sep 15, 2023 | 4.92 | 5.06 | 4.75 | 4.78 | 4.65 | 63,800 |
| Sep 14, 2023 | 5.00 | 5.00 | 4.88 | 4.90 | 4.76 | 13,900 |
| Sep 13, 2023 | 4.98 | 5.00 | 4.85 | 4.98 | 4.84 | 29,100 |
| Sep 12, 2023 | 5.01 | 5.12 | 4.83 | 5.06 | 4.92 | 47,700 |
| Sep 11, 2023 | 4.90 | 4.98 | 4.84 | 4.95 | 4.81 | 19,600 |
| Sep 8, 2023 | 4.81 | 4.91 | 4.51 | 4.84 | 4.71 | 74,600 |
| Sep 7, 2023 | 4.85 | 4.88 | 4.63 | 4.87 | 4.73 | 31,400 |
| Sep 6, 2023 | 4.86 | 4.89 | 4.52 | 4.80 | 4.67 | 43,400 |
| Sep 5, 2023 | 4.97 | 5.03 | 4.82 | 4.88 | 4.74 | 30,500 |
| Sep 1, 2023 | 5.12 | 5.15 | 4.89 | 5.06 | 4.92 | 36,400 |
| Aug 31, 2023 | 0.07 Dividend | |||||
| Aug 31, 2023 | 5.27 | 5.33 | 5.17 | 5.17 | 5.03 | 14,500 |
| Aug 30, 2023 | 5.27 | 5.41 | 5.19 | 5.30 | 5.08 | 9,700 |
| Aug 29, 2023 | 5.29 | 5.34 | 5.16 | 5.27 | 5.06 | 10,500 |
| Aug 28, 2023 | 5.15 | 5.25 | 5.11 | 5.16 | 4.95 | 17,200 |
| Aug 25, 2023 | 5.32 | 5.32 | 5.14 | 5.21 | 5.00 | 14,500 |
| Aug 24, 2023 | 5.34 | 5.35 | 5.16 | 5.21 | 5.00 | 9,000 |
| Aug 23, 2023 | 5.18 | 5.26 | 5.16 | 5.21 | 5.00 | 9,400 |
| Aug 22, 2023 | 5.29 | 5.29 | 5.18 | 5.21 | 5.00 | 12,800 |
| Aug 21, 2023 | 5.26 | 5.36 | 5.26 | 5.33 | 5.11 | 12,400 |
| Aug 18, 2023 | 5.25 | 5.37 | 5.25 | 5.27 | 5.06 | 9,000 |
| Aug 17, 2023 | 5.24 | 5.45 | 5.24 | 5.28 | 5.07 | 17,300 |
| Aug 16, 2023 | 5.41 | 5.43 | 5.26 | 5.27 | 5.06 | 11,400 |
| Aug 15, 2023 | 5.52 | 5.58 | 5.39 | 5.43 | 5.21 | 5,000 |
| Aug 14, 2023 | 5.53 | 5.58 | 5.47 | 5.47 | 5.25 | 13,600 |
| Aug 11, 2023 | 5.28 | 5.60 | 5.28 | 5.56 | 5.33 | 12,300 |
| Aug 10, 2023 | 5.34 | 5.54 | 5.34 | 5.48 | 5.26 | 37,100 |
| Aug 9, 2023 | 5.34 | 5.45 | 5.16 | 5.28 | 5.07 | 96,700 |
| Aug 8, 2023 | 5.39 | 5.47 | 5.36 | 5.37 | 5.15 | 14,600 |
| Aug 7, 2023 | 5.53 | 5.58 | 5.41 | 5.50 | 5.28 | 34,400 |
| Aug 4, 2023 | 5.60 | 5.63 | 5.50 | 5.50 | 5.28 | 17,700 |
| Aug 3, 2023 | 5.87 | 5.87 | 5.71 | 5.71 | 5.48 | 7,800 |
| Aug 2, 2023 | 5.68 | 5.92 | 5.68 | 5.92 | 5.68 | 9,900 |
| Aug 1, 2023 | 5.80 | 5.93 | 5.74 | 5.91 | 5.67 | 18,000 |
| Jul 31, 2023 | 5.68 | 5.91 | 5.68 | 5.80 | 5.56 | 7,100 |
| Jul 28, 2023 | 5.78 | 5.87 | 5.70 | 5.79 | 5.55 | 18,300 |
| Jul 27, 2023 | 5.90 | 5.90 | 5.70 | 5.84 | 5.60 | 14,800 |
| Jul 26, 2023 | 5.75 | 5.92 | 5.75 | 5.89 | 5.65 | 37,500 |
| Jul 25, 2023 | 5.58 | 5.72 | 5.51 | 5.69 | 5.46 | 16,700 |
| Jul 24, 2023 | 5.57 | 5.66 | 5.51 | 5.58 | 5.35 | 18,500 |
| Jul 21, 2023 | 5.71 | 5.71 | 5.58 | 5.62 | 5.39 | 24,800 |
| Jul 20, 2023 | 5.65 | 5.73 | 5.58 | 5.69 | 5.46 | 23,200 |
| Jul 19, 2023 | 5.70 | 5.80 | 5.55 | 5.60 | 5.37 | 38,100 |
| Jul 18, 2023 | 5.64 | 5.82 | 5.56 | 5.70 | 5.47 | 40,600 |
| Jul 17, 2023 | 5.67 | 5.79 | 5.61 | 5.67 | 5.44 | 10,100 |
| Jul 14, 2023 | 5.68 | 5.70 | 5.62 | 5.70 | 5.47 | 6,600 |
| Jul 13, 2023 | 5.76 | 5.80 | 5.68 | 5.73 | 5.50 | 20,100 |
| Jul 12, 2023 | 5.78 | 5.81 | 5.58 | 5.72 | 5.49 | 24,100 |
| Jul 11, 2023 | 5.62 | 5.66 | 5.51 | 5.58 | 5.35 | 28,700 |
| Jul 10, 2023 | 5.70 | 5.75 | 5.67 | 5.71 | 5.48 | 10,600 |
| Jul 7, 2023 | 5.52 | 5.73 | 5.52 | 5.70 | 5.47 | 47,300 |
| Jul 6, 2023 | 5.59 | 5.59 | 5.45 | 5.54 | 5.31 | 16,500 |
| Jul 5, 2023 | 5.59 | 5.74 | 5.57 | 5.60 | 5.37 | 28,900 |
| Jul 3, 2023 | 5.67 | 5.67 | 5.51 | 5.57 | 5.34 | 4,800 |
| Jun 30, 2023 | 5.57 | 5.66 | 5.50 | 5.53 | 5.31 | 23,000 |
| Jun 29, 2023 | 5.55 | 5.62 | 5.46 | 5.48 | 5.26 | 51,000 |
| Jun 28, 2023 | 5.51 | 5.55 | 5.42 | 5.48 | 5.26 | 15,500 |
| Jun 27, 2023 | 5.39 | 5.60 | 5.39 | 5.51 | 5.29 | 13,700 |
| Jun 26, 2023 | 5.56 | 5.68 | 5.40 | 5.41 | 5.19 | 19,500 |
| Jun 23, 2023 | 5.57 | 5.76 | 5.46 | 5.54 | 5.31 | 67,000 |
| Jun 22, 2023 | 5.57 | 5.66 | 5.55 | 5.60 | 5.37 | 11,400 |
| Jun 21, 2023 | 5.71 | 5.77 | 5.63 | 5.71 | 5.48 | 20,600 |
| Jun 20, 2023 | 5.93 | 5.97 | 5.71 | 5.76 | 5.53 | 29,700 |
| Jun 16, 2023 | 5.92 | 6.00 | 5.72 | 5.94 | 5.70 | 36,600 |
| Jun 15, 2023 | 5.98 | 5.99 | 5.77 | 5.81 | 5.57 | 22,600 |
| Jun 14, 2023 | 5.92 | 6.08 | 5.85 | 5.87 | 5.63 | 21,900 |
| Jun 13, 2023 | 5.84 | 5.98 | 5.78 | 5.93 | 5.69 | 13,700 |
| Jun 12, 2023 | 5.92 | 6.06 | 5.78 | 5.80 | 5.56 | 21,600 |
| Jun 9, 2023 | 6.22 | 6.22 | 5.90 | 5.97 | 5.73 | 6,600 |
| Jun 8, 2023 | 5.96 | 6.18 | 5.90 | 6.11 | 5.86 | 11,600 |
| Jun 7, 2023 | 6.00 | 6.09 | 5.93 | 6.04 | 5.79 | 30,900 |
| Jun 6, 2023 | 5.79 | 6.11 | 5.79 | 5.95 | 5.71 | 55,400 |
| Jun 5, 2023 | 5.86 | 5.94 | 5.58 | 5.87 | 5.63 | 31,200 |
| Jun 2, 2023 | 0.07 Dividend | |||||
| Jun 2, 2023 | 5.69 | 5.89 | 5.56 | 5.87 | 5.63 | 11,700 |
| Jun 1, 2023 | 5.55 | 5.85 | 5.41 | 5.73 | 5.43 | 24,200 |
| May 31, 2023 | 5.51 | 5.68 | 5.49 | 5.59 | 5.30 | 34,300 |
| May 30, 2023 | 5.59 | 5.65 | 5.52 | 5.56 | 5.27 | 38,700 |
| May 26, 2023 | 5.45 | 5.63 | 5.45 | 5.61 | 5.32 | 5,600 |
| May 25, 2023 | 5.61 | 5.61 | 5.41 | 5.53 | 5.24 | 9,000 |
| May 24, 2023 | 5.42 | 5.70 | 5.39 | 5.57 | 5.28 | 13,000 |
| May 23, 2023 | 5.44 | 5.62 | 5.44 | 5.50 | 5.21 | 14,900 |
| May 22, 2023 | 5.63 | 5.65 | 5.55 | 5.60 | 5.31 | 6,900 |
| May 19, 2023 | 5.75 | 5.75 | 5.41 | 5.55 | 5.26 | 44,500 |
| May 18, 2023 | 5.58 | 5.64 | 5.58 | 5.63 | 5.34 | 13,600 |
| May 17, 2023 | 5.56 | 5.75 | 5.56 | 5.64 | 5.34 | 17,200 |
| May 16, 2023 | 5.67 | 5.73 | 5.53 | 5.54 | 5.25 | 14,900 |
| May 15, 2023 | 5.65 | 5.74 | 5.60 | 5.66 | 5.36 | 10,000 |
| May 12, 2023 | 5.59 | 5.71 | 5.51 | 5.63 | 5.34 | 10,000 |
| May 11, 2023 | 5.82 | 5.82 | 5.66 | 5.69 | 5.39 | 8,000 |
| May 10, 2023 | 5.90 | 5.90 | 5.73 | 5.78 | 5.48 | 18,200 |
| May 9, 2023 | 5.79 | 5.91 | 5.75 | 5.75 | 5.45 | 25,100 |
| May 8, 2023 | 5.85 | 5.94 | 5.78 | 5.78 | 5.48 | 20,700 |
| May 5, 2023 | 6.12 | 6.12 | 5.87 | 5.93 | 5.62 | 18,600 |
| May 4, 2023 | 6.18 | 6.32 | 5.92 | 6.02 | 5.70 | 27,300 |
| May 3, 2023 | 6.27 | 6.37 | 6.17 | 6.25 | 5.92 | 20,100 |
| May 2, 2023 | 6.26 | 6.26 | 5.83 | 6.00 | 5.69 | 48,700 |
| May 1, 2023 | 6.25 | 6.33 | 6.19 | 6.21 | 5.88 | 22,800 |
| Apr 28, 2023 | 6.31 | 6.48 | 6.31 | 6.43 | 6.09 | 16,000 |
| Apr 27, 2023 | 6.48 | 6.48 | 6.25 | 6.35 | 6.02 | 19,200 |
| Apr 26, 2023 | 6.27 | 6.33 | 6.05 | 6.20 | 5.88 | 17,800 |
| Apr 25, 2023 | 6.34 | 6.51 | 6.27 | 6.30 | 5.97 | 12,200 |
| Apr 24, 2023 | 6.41 | 6.61 | 6.35 | 6.37 | 6.04 | 12,900 |
Related Tickers
CIX CompX International Inc.
32.99
+4.63%
WSG.L Westminster Group PLC
2.5100
-5.28%
THES.TA Thirdeye Systems Ltd
580.50
+8.30%
BKYI BIO-key International, Inc.
1.5750
-5.69%
NSSC Napco Security Technologies, Inc.
42.55
+2.75%
GKPRF Gatekeeper Systems Inc.
0.5655
+2.08%
BCO The Brink's Company
89.01
+1.00%
NXSN.TA NextVision Stabilized Systems, Ltd.
4,770.00
-0.10%
SUGP SU Group Holdings Limited
2.4100
+10.05%
SNT Senstar Technologies Corporation
1.4250
-1.04%