Dark

NL
NLI Holdings, Inc.
stock NYSE

At Close

Jul 15, 2026 3:59:41 PM EDT

6.01USD+0.334%(+0.02)28,804

5.11Bid 8.05Ask 2.94Spread

Pre-market

Jul 10, 2026 8:10:30 AM EDT

6.05USD+1.002%(+0.06)0

After-hours

Jul 15, 2026 4:10:30 PM EDT

6.03USD+0.333%(+0.02)8,205

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	6.040000	6.1400	6.010000	6.0100	+0.334%	28,804	0.000%
2026-07-14	5.970000	6.1050	5.970000	5.9900	+0.335%	17,222	+0.334%
2026-07-13	6.090000	6.1650	5.970000	5.9700	-1.485%	26,519	+0.670%
2026-07-10	6.090000	6.1500	6.060000	6.0600	-0.656%	12,109	-0.825%
2026-07-09	6.030000	6.1000	5.945000	6.1000	+0.329%	15,352	-1.475%
2026-07-08	5.970000	6.1200	5.900000	6.0800	+0.829%	54,147	-1.151%
2026-07-07	5.950000	6.0600	5.870000	6.0300	+2.551%	24,898	-0.332%
2026-07-06	6.240000	6.2400	5.850000	5.8800	-6.369%	47,963	+2.211%
2026-07-02	5.995000	6.3500	5.980100	6.2800	+5.724%	73,540	-4.299%
2026-07-01	6.000000	6.0900	5.910000	5.9400	-0.168%	26,749	+1.178%
2026-06-30	6.160000	6.2000	5.950000	5.9500	-4.647%	42,515	+1.008%
2026-06-29	5.800000	6.3000	5.800000	6.2400	+6.485%	88,549	-3.686%
2026-06-26	5.710000	5.8800	5.710000	5.8600	+1.736%	143,013	+2.560%
2026-06-25	5.920000	5.9350	5.630000	5.7600	-2.703%	71,588	+4.340%
2026-06-24	5.930000	5.9400	5.830000	5.9200	+1.370%	35,465	+1.520%
2026-06-23	5.970000	6.0000	5.830000	5.8400	-2.341%	30,807	+2.911%
2026-06-22	5.980000	6.1400	5.980000	5.9800	-0.333%	33,565	+0.502%
2026-06-18	6.150000	6.2500	6.000000	6.0000	-1.153%	76,814	+0.167%
2026-06-17	5.920000	6.1800	5.900000	6.0700	+1.675%	49,998	-0.988%
2026-06-16	6.030000	6.0400	5.840000	5.9700	-0.831%	43,532	+0.670%
2026-06-15	6.010000	6.1500	5.990000	6.0200	-0.496%	21,665	-0.166%
2026-06-12	6.080000	6.1875	6.010000	6.0500	-1.144%	29,206	-0.661%
2026-06-11	6.050000	6.1800	6.010000	6.1200	+1.830%	27,104	-1.797%
2026-06-10	6.060000	6.1100	5.950000	6.0100	+0.670%	37,509	0.000%
2026-06-09	6.050000	6.1600	5.830000	5.9700	-0.500%	47,766	+0.670%
2026-06-08	6.090000	6.1600	6.000000	6.0000	-0.332%	41,230	+0.167%
2026-06-05	6.010000	6.1250	5.920000	6.0200	-0.660%	66,411	-0.166%
2026-06-04	5.920000	6.1100	5.890000	6.0600	+1.169%	34,613	-0.825%
2026-06-03	5.970000	5.9900	5.790000	5.9900	+1.354%	75,986	+0.334%
2026-06-02	5.650000	6.0800	5.650000	5.9100	+3.866%	117,265	+1.692%
2026-06-01	6.020000	6.3200	5.680000	5.6900	-6.260%	178,467	+5.624%
2026-05-29	7.300000	7.3100	5.890000	6.0700	-17.527%	293,016	-0.988%
2026-05-28	8.430000	8.4670	7.300000	7.3600	-13.615%	103,488	-18.342%
2026-05-27	7.860000	8.6000	7.720000	8.5200	+10.363%	205,896	-29.460%
2026-05-26	7.110000	8.1350	7.110000	7.7200	+9.504%	208,789	-22.150%
2026-05-22	6.950000	7.2450	6.950000	7.0500	+1.439%	46,503	-14.752%
2026-05-21	7.410000	7.6700	6.820000	6.9500	-4.270%	116,044	-13.525%
2026-05-20	7.160000	7.4100	7.145000	7.2600	+1.538%	38,946	-17.218%
2026-05-19	7.090000	7.3700	6.800500	7.1500	+0.563%	55,689	-15.944%
2026-05-18	7.480000	7.5200	7.076900	7.1100	-6.570%	57,750	-15.471%
2026-05-15	6.630000	8.6000	6.600000	7.6100	+14.093%	354,310	-21.025%
2026-05-14	5.910000	6.7500	5.880000	6.6700	+13.823%	191,161	-9.895%
2026-05-13	5.800000	5.8600	5.750000	5.8600	0.000%	44,800	+2.560%
2026-05-12	5.820000	5.8600	5.800000	5.8600	+0.861%	25,407	+2.560%
2026-05-11	6.010000	6.0100	5.810000	5.8100	-2.680%	31,116	+3.442%
2026-05-08	6.000000	6.1200	5.970000	5.9700	-0.666%	86,165	+0.670%
2026-05-07	6.140000	6.1400	5.925000	6.0100	+1.520%	14,631	0.000%
2026-05-06	5.860000	6.0400	5.860000	5.9200	+1.024%	34,494	+1.520%
2026-05-05	5.920000	6.0100	5.860000	5.8600	-0.678%	18,780	+2.560%
2026-05-04	6.060000	6.0800	5.825000	5.9000	-3.437%	32,648	+1.864%
2026-05-01	6.000000	6.1100	5.980000	6.1100	+1.833%	19,454	-1.637%
2026-04-30	5.950000	6.0000	5.865000	6.0000	+0.503%	30,955	+0.167%
2026-04-29	5.960000	6.0000	5.940000	5.9700	0.000%	23,810	+0.670%
2026-04-28	5.855000	5.9800	5.850000	5.9700	+2.051%	11,436	+0.670%
2026-04-27	5.940000	6.0000	5.850000	5.8500	-2.010%	29,417	+2.735%
2026-04-24	5.800000	5.9800	5.773600	5.9700	+2.401%	25,012	+0.670%
2026-04-23	5.970000	5.9700	5.760200	5.8300	-1.852%	25,098	+3.087%
2026-04-22	5.790000	5.9400	5.790000	5.9400	+3.304%	26,751	+1.178%
2026-04-21	5.770000	5.7850	5.720000	5.7500	0.000%	26,779	+4.522%
2026-04-20	5.790000	5.8200	5.730000	5.7500	-1.709%	34,556	+4.522%
2026-04-17	5.860000	5.8991	5.800000	5.8500	+0.515%	22,906	+2.735%
2026-04-16	5.810000	5.8200	5.760000	5.8200	0.000%	12,680	+3.265%
2026-04-15	5.840000	5.8500	5.770500	5.8200	-0.852%	20,084	+3.265%
2026-04-14	5.910000	5.9400	5.780000	5.8700	-0.508%	35,097	+2.385%
2026-04-13	5.760000	5.9400	5.750000	5.9000	+1.549%	14,549	+1.864%
2026-04-10	5.860000	5.8600	5.720000	5.8100	-1.692%	40,959	+3.442%
2026-04-09	5.780000	5.9250	5.680000	5.9100	+0.681%	39,881	+1.692%
2026-04-08	5.750000	5.8700	5.680000	5.8700	+4.448%	29,945	+2.385%
2026-04-07	5.580000	5.7450	5.580000	5.6200	-0.355%	25,235	+6.940%
2026-04-06	5.700000	5.7700	5.640000	5.6400	-2.083%	22,524	+6.560%
2026-04-02	5.750000	5.8700	5.650000	5.7600	-0.690%	9,118	+4.340%
2026-04-01	5.880000	5.8900	5.780000	5.8000	-0.515%	12,595	+3.621%
2026-03-31	5.800000	5.9300	5.770000	5.8300	+0.344%	25,275	+3.087%
2026-03-30	5.780000	5.9000	5.750000	5.8100	+0.693%	42,551	+3.442%
2026-03-27	5.890000	5.9400	5.750000	5.7700	-3.025%	35,234	+4.159%
2026-03-26	5.740000	5.9600	5.620000	5.9500	+2.410%	56,049	+1.008%
2026-03-25	5.840000	5.8900	5.760000	5.8100	+0.693%	33,832	+3.442%
2026-03-24	5.740000	5.9050	5.625000	5.7700	-0.688%	46,902	+4.159%
2026-03-23	5.570000	5.8250	5.380100	5.8100	+5.254%	48,467	+3.442%
2026-03-20	5.570000	5.5700	5.360000	5.5200	-0.361%	86,943	+8.877%
2026-03-19	5.650000	5.6900	5.500000	5.5400	-2.636%	35,574	+8.484%
2026-03-18	5.690000	5.7099	5.580000	5.6900	-0.350%	41,111	+5.624%
2026-03-17	5.866500	5.9100	5.710000	5.7100	-1.552%	45,887	+5.254%
2026-03-16	5.980000	6.0500	5.790000	5.8000	-2.521%	35,795	+3.621%
2026-03-13	6.000000	6.0600	5.891400	5.9500	-0.168%	40,606	+1.008%
2026-03-12	5.780000	6.1100	5.770000	5.9600	+2.055%	98,974	+0.839%
2026-03-11	5.920000	6.2300	5.710000	5.8400	-0.680%	126,798	+2.911%
2026-03-10	5.800000	6.2200	5.770100	5.8800	-3.922%	100,521	+2.211%
2026-03-09	5.950000	6.1200	5.800000	6.1200	+0.990%	48,884	-1.797%
2026-03-06	5.770000	6.1200	5.770000	6.0600	+2.020%	52,970	-0.825%
2026-03-05	6.300000	6.3000	5.905000	5.9400	-6.161%	34,680	+1.178%
2026-03-04	6.160000	6.3500	6.060100	6.3300	+2.927%	23,827	-5.055%
2026-03-03	6.180000	6.2883	5.910000	6.1500	-0.485%	57,796	-2.276%
2026-03-02	6.130000	6.2950	6.130000	6.1800	0.000%	58,183	-2.751%
2026-02-27	6.110000	6.3150	6.090000	6.1800	+0.488%	69,694	-2.751%
2026-02-26	6.480000	6.5000	6.120000	6.1500	-4.355%	44,661	-2.276%
2026-02-25	6.340000	6.4300	6.080000	6.4300	+3.045%	81,140	-6.532%
2026-02-24	5.850000	6.3700	5.800000	6.2400	+6.485%	82,377	-3.686%
2026-02-23	6.190000	6.4200	5.860000	5.8600	-6.240%	52,704	+2.560%
2026-02-20	6.180000	6.3100	6.050000	6.2500	+0.806%	30,619	-3.840%
2026-02-19	6.200000	6.3900	6.050000	6.2000	+0.162%	65,548	-3.065%
2026-02-18	6.090000	6.3650	6.090000	6.1900	+1.809%	62,829	-2.908%
2026-02-17	6.305000	6.3300	6.080000	6.0800	-3.492%	63,322	-1.151%
2026-02-13	6.210000	6.4000	6.101348	6.3000	+1.286%	32,401	-4.603%
2026-02-12	6.420000	6.4250	6.070000	6.2200	-3.115%	29,945	-3.376%
2026-02-11	6.450000	6.5200	6.330000	6.4200	0.000%	38,254	-6.386%
2026-02-10	6.195000	6.5100	6.195000	6.4200	+4.390%	37,665	-6.386%
2026-02-09	6.150000	6.3300	6.140600	6.1500	-0.646%	23,991	-2.276%
2026-02-06	6.090000	6.2399	5.930000	6.1900	+1.475%	61,361	-2.908%
2026-02-05	6.070000	6.2450	6.019200	6.1000	+0.494%	46,562	-1.475%
2026-02-04	6.180000	6.3200	5.880000	6.0700	-0.979%	162,814	-0.988%
2026-02-03	5.950000	6.2400	5.940000	6.1300	+3.547%	34,835	-1.958%
2026-02-02	5.980000	6.3300	5.855000	5.9200	-2.632%	155,254	+1.520%
2026-01-30	6.230000	6.3000	5.940000	6.0800	-2.093%	42,447	-1.151%
2026-01-29	6.310000	6.3733	6.050000	6.2100	-1.429%	58,117	-3.221%
2026-01-28	6.140000	6.3000	5.966900	6.3000	+2.273%	53,380	-4.603%
2026-01-27	6.010000	6.2300	5.950000	6.1600	+2.326%	55,789	-2.435%
2026-01-26	6.200000	6.2300	6.010000	6.0200	-3.215%	31,582	-0.166%
2026-01-23	6.310000	6.3300	6.150000	6.2200	-1.270%	26,352	-3.376%
2026-01-22	6.102161	6.4499	6.102161	6.3000	+0.159%	18,801	-4.603%
2026-01-21	6.130000	6.3600	5.985000	6.2900	+3.284%	34,472	-4.452%
2026-01-20	5.940000	6.1800	5.858500	6.0900	+3.046%	29,701	-1.314%
2026-01-16	6.250000	6.3758	5.500000	5.9100	-5.591%	237,097	+1.692%
2026-01-15	6.205000	6.3947	6.160100	6.2600	-0.159%	98,413	-3.994%
2026-01-14	6.100000	6.3400	6.000000	6.2700	+1.621%	39,975	-4.147%
2026-01-13	6.100000	6.3600	6.100000	6.1700	+0.325%	41,061	-2.593%
2026-01-12	6.430000	6.5000	6.120000	6.1500	-6.250%	62,201	-2.276%
2026-01-09	5.710000	6.7400	5.620100	6.5600	+14.087%	381,177	-8.384%
2026-01-08	5.520000	5.7500	5.520000	5.7500	+3.604%	84,939	+4.522%
2026-01-07	5.630000	5.7200	5.510000	5.5500	-0.893%	47,262	+8.288%
2026-01-06	5.350000	5.6700	5.340000	5.6000	+2.752%	68,443	+7.321%
2026-01-05	5.500000	5.5800	5.400000	5.4500	-0.183%	46,317	+10.275%
2026-01-02	5.512100	5.5121	5.350000	5.4600	-0.183%	22,773	+10.073%
2025-12-31	5.270000	5.4800	5.270000	5.4700	+3.598%	41,093	+9.872%
2025-12-30	5.310000	5.4250	5.210100	5.2800	-1.124%	47,251	+13.826%
2025-12-29	5.390000	5.5700	5.140100	5.3400	-2.198%	101,808	+12.547%
2025-12-26	5.690000	5.6900	5.440100	5.4600	-4.211%	23,519	+10.073%
2025-12-24	5.570000	5.7800	5.570000	5.7000	+1.786%	10,221	+5.439%
2025-12-23	5.610000	5.7805	5.540000	5.6000	+0.358%	24,654	+7.321%
2025-12-22	5.740000	5.7950	5.555000	5.5800	-0.535%	21,745	+7.706%
2025-12-19	5.740000	5.9000	5.555000	5.6100	-1.406%	32,576	+7.130%
2025-12-18	5.790000	5.8815	5.670000	5.6900	-1.215%	34,582	+5.624%
2025-12-17	5.770000	5.7700	5.560100	5.7600	+1.767%	18,952	+4.340%
2025-12-16	5.670000	5.7050	5.535000	5.6600	-0.176%	32,074	+6.184%
2025-12-15	5.610000	5.7500	5.420000	5.6700	+0.890%	43,028	+5.996%
2025-12-12	5.681500	5.8000	5.605000	5.6200	-2.936%	17,275	+6.940%
2025-12-11	5.710000	5.8000	5.600100	5.7900	+1.401%	31,373	+3.800%
2025-12-10	5.360000	5.7500	5.360000	5.7100	+6.331%	41,554	+5.254%
2025-12-09	5.528600	5.5542	5.330000	5.3700	-1.468%	29,757	+11.918%
2025-12-08	5.470000	5.6300	5.450000	5.4500	+0.184%	21,343	+10.275%
2025-12-05	5.620000	5.6350	5.390000	5.4400	-3.030%	17,666	+10.478%
2025-12-04	5.580000	5.7400	5.515000	5.6100	+0.538%	15,733	+7.130%
2025-12-03	5.430000	5.6400	5.290000	5.5800	+2.385%	47,737	+7.706%
2025-12-02	5.540000	5.6300	5.440000	5.4500	-0.729%	13,372	+10.275%
2025-12-01	5.510000	5.6500	5.460000	5.4900	-2.832%	10,835	+9.472%
2025-11-28	5.575000	5.7200	5.564000	5.6500	-1.568%	6,897	+6.372%
2025-11-26	5.410000	5.7450	5.390900	5.7400	+5.515%	42,039	+4.704%
2025-11-25	5.505000	5.5400	5.380000	5.4400	-0.366%	19,219	+10.478%
2025-11-24	5.570000	5.6207	5.293300	5.4600	-1.622%	32,774	+10.073%
2025-11-21	5.320000	5.6100	5.040100	5.5500	+3.933%	35,840	+8.288%
2025-11-20	5.440000	5.4500	5.260000	5.3400	-0.743%	31,907	+12.547%
2025-11-19	5.260000	5.5000	5.200000	5.3800	+2.281%	27,081	+11.710%
2025-11-18	5.250000	5.4296	5.200000	5.2600	+0.766%	22,811	+14.259%
2025-11-17	5.500000	5.5265	5.220000	5.2200	-4.745%	41,612	+15.134%
2025-11-14	5.500000	5.7699	5.426800	5.4800	-1.083%	24,798	+9.672%
2025-11-13	5.620000	5.7077	5.500000	5.5400	-1.947%	15,025	+8.484%
2025-11-12	5.710000	5.7804	5.620000	5.6500	-1.051%	20,605	+6.372%
2025-11-11	5.700000	5.7700	5.670000	5.7100	-0.349%	25,324	+5.254%
2025-11-10	5.900000	5.9000	5.640000	5.7300	-2.881%	22,467	+4.887%
2025-11-07	5.850000	5.9500	5.660000	5.9000	+0.855%	44,318	+1.864%
2025-11-06	5.850000	6.0000	5.850000	5.8500	-1.015%	22,822	+2.735%
2025-11-05	5.830000	5.9358	5.745000	5.9100	+2.962%	22,377	+1.692%
2025-11-04	5.810000	5.8900	5.670000	5.7400	-2.712%	36,923	+4.704%
2025-11-03	5.990000	6.0200	5.830000	5.9000	-2.479%	14,885	+1.864%
2025-10-31	5.750000	6.0900	5.710000	6.0500	+4.671%	40,563	-0.661%
2025-10-30	5.820000	6.2650	5.750000	5.7800	-2.034%	33,417	+3.979%
2025-10-29	5.960000	6.2000	5.820000	5.9000	-0.673%	58,322	+1.864%
2025-10-28	5.880000	6.1200	5.850000	5.9400	+1.712%	27,712	+1.178%
2025-10-27	6.150000	6.1600	5.840000	5.8400	-5.195%	24,621	+2.911%
2025-10-24	6.000000	6.2283	5.890000	6.1600	+3.879%	29,300	-2.435%
2025-10-23	5.699600	5.9900	5.699600	5.9300	+3.130%	80,730	+1.349%
2025-10-22	5.890000	5.9600	5.720000	5.7500	-1.033%	56,197	+4.522%
2025-10-21	5.770000	5.9399	5.770000	5.8100	+0.345%	9,549	+3.442%
2025-10-20	5.810000	5.8100	5.690000	5.7900	+0.521%	17,173	+3.800%
2025-10-17	5.840000	5.9823	5.740000	5.7600	-2.041%	22,738	+4.340%
2025-10-16	6.030000	6.0700	5.721000	5.8800	-3.448%	48,346	+2.211%
2025-10-15	5.820000	6.1100	5.820000	6.0900	+6.098%	17,417	-1.314%
2025-10-14	5.890000	6.0139	5.700000	5.7400	-2.712%	57,401	+4.704%
2025-10-13	6.010000	6.0100	5.790000	5.9000	+0.855%	86,111	+1.864%
2025-10-10	5.930000	6.2131	5.850000	5.8500	-1.846%	54,397	+2.735%
2025-10-09	6.040000	6.1000	5.910000	5.9600	-1.488%	18,599	+0.839%
2025-10-08	5.950000	6.1500	5.950000	6.0500	+2.196%	14,353	-0.661%
2025-10-07	6.060000	6.2700	5.910000	5.9200	-1.987%	26,293	+1.520%
2025-10-06	6.160000	6.2500	6.040000	6.0400	-1.629%	17,364	-0.497%
2025-10-03	6.160000	6.1600	6.029900	6.1400	-0.163%	21,665	-2.117%
2025-10-02	6.140000	6.2150	6.084000	6.1500	-0.324%	10,214	-2.276%
2025-10-01	6.150000	6.2900	6.130000	6.1700	+0.325%	18,161	-2.593%
2025-09-30	6.140000	6.1750	6.020000	6.1500	+0.655%	17,949	-2.276%
2025-09-29	6.190000	6.1900	6.032500	6.1100	0.000%	8,630	-1.637%
2025-09-26	5.900000	6.1400	5.900000	6.1100	+4.266%	20,901	-1.637%
2025-09-25	6.030000	6.1092	5.810000	5.8600	-3.777%	34,548	+2.560%
2025-09-24	6.010000	6.0936	5.960000	6.0900	+0.329%	25,008	-1.314%
2025-09-23	6.090000	6.1300	5.970000	6.0700	+0.998%	27,431	-0.988%
2025-09-22	6.040000	6.2400	5.980000	6.0100	+2.385%	45,172	0.000%
2025-09-19	6.350000	6.3500	5.870000	5.8700	-6.973%	98,416	+2.385%
2025-09-18	6.140000	6.3494	6.050700	6.3100	+3.954%	43,287	-4.754%
2025-09-17	6.070000	6.2300	6.050000	6.0700	-0.164%	20,025	-0.988%
2025-09-16	6.130000	6.2230	6.050000	6.0800	-2.251%	19,377	-1.151%
2025-09-15	6.070000	6.2800	6.010000	6.2200	+3.151%	21,823	-3.376%
2025-09-12	6.290000	6.2900	6.000000	6.0300	-3.055%	38,520	-0.332%
2025-09-11	6.060000	6.2200	6.040000	6.2200	+1.967%	31,400	-3.376%
2025-09-10	6.060000	6.1655	6.040000	6.1000	+0.826%	17,391	-1.475%
2025-09-09	6.120000	6.3500	6.050000	6.0500	-1.144%	29,396	-0.661%
2025-09-08	6.300000	6.3700	6.115000	6.1200	-3.925%	36,468	-1.797%
2025-09-05	6.540000	6.5438	6.330000	6.3700	-4.066%	17,941	-5.651%
2025-09-04	6.420000	6.6400	6.420000	6.6400	+2.311%	19,494	-9.488%
2025-09-03	6.570000	6.6206	6.450000	6.4900	-1.517%	17,739	-7.396%
2025-09-02	6.550000	6.7600	6.530000	6.5900	+0.765%	25,939	-8.801%
2025-08-29	6.580000	6.7885	6.500000	6.5400	-0.909%	9,135	-8.104%
2025-08-28	6.770000	6.8100	6.523600	6.6000	-1.786%	11,717	-8.939%
2025-08-27	6.520000	6.8200	6.470000	6.7200	+2.595%	25,509	-10.565%
2025-08-26	6.330000	6.6900	6.300000	6.5500	+3.476%	13,471	-8.244%
2025-08-25	6.680000	6.7700	6.330000	6.3300	-6.083%	30,476	-5.055%
2025-08-22	6.460000	6.8163	6.420000	6.7400	+4.984%	43,648	-10.831%
2025-08-21	6.360000	6.4892	6.290000	6.4200	+1.422%	14,809	-6.386%
2025-08-20	6.260000	6.4099	6.095000	6.3300	+0.476%	21,421	-5.055%
2025-08-19	6.220000	6.4199	6.070600	6.3000	+0.962%	16,004	-4.603%
2025-08-18	6.280000	6.4300	6.100000	6.2400	-2.652%	25,425	-3.686%
2025-08-15	6.560000	6.5685	6.345000	6.4100	-1.687%	34,716	-6.240%
2025-08-14	6.540000	6.6300	6.291900	6.5200	-0.610%	31,474	-7.822%
2025-08-13	6.550000	6.7700	6.415000	6.5600	0.000%	38,296	-8.384%
2025-08-12	6.400000	6.6700	6.260000	6.5600	+3.470%	43,184	-8.384%
2025-08-11	6.080000	6.4000	6.020000	6.3400	+4.105%	15,712	-5.205%
2025-08-08	6.120000	6.2000	5.893800	6.0900	-0.164%	13,517	-1.314%
2025-08-07	6.000000	6.2426	5.875300	6.1000	+7.018%	41,820	-1.475%
2025-08-06	5.950000	6.2645	5.700000	5.7000	-4.362%	37,630	+5.439%
2025-08-05	5.720000	6.0000	5.720000	5.9600	+2.582%	55,418	+0.839%
2025-08-04	5.660000	5.9565	5.660000	5.8100	+2.650%	26,863	+3.442%
2025-08-01	6.080000	6.0999	5.450000	5.6600	-8.266%	85,353	+6.184%
2025-07-31	6.320000	6.4600	5.980000	6.1700	-2.835%	73,237	-2.593%
2025-07-30	6.550000	6.5905	6.203500	6.3500	-3.788%	20,565	-5.354%
2025-07-29	6.640000	6.7200	6.431600	6.6000	-0.452%	44,803	-8.939%
2025-07-28	6.520000	6.6900	6.400000	6.6300	+1.843%	27,622	-9.351%
2025-07-25	6.670000	6.6799	6.350000	6.5100	-1.958%	54,718	-7.680%
2025-07-24	6.730000	6.7300	6.430000	6.6400	-0.896%	19,208	-9.488%
2025-07-23	6.510000	6.7800	6.400000	6.7000	+4.851%	22,777	-10.299%
2025-07-22	6.430000	6.6700	6.353600	6.3900	-0.622%	53,953	-5.947%
2025-07-21	6.570000	6.6400	6.370000	6.4300	-0.464%	28,911	-6.532%
2025-07-18	6.520000	6.6200	6.250000	6.4600	+0.780%	41,400	-6.966%
2025-07-17	6.470000	6.5000	6.104000	6.4100	-0.466%	26,625	-6.240%
2025-07-16	6.390000	6.4850	6.161800	6.4400	+1.899%	42,032	-6.677%
2025-07-15	6.590000	6.5900	6.260100	6.3200	-3.511%	17,951	-4.905%
2025-07-14	6.480000	6.5900	6.314800	6.5500	+1.080%	23,729	-8.244%
2025-07-11	6.770000	6.7700	6.470000	6.4800	-5.263%	22,286	-7.253%
2025-07-10	6.640000	6.9400	6.499800	6.8400	+3.794%	41,658	-12.135%
2025-07-09	6.700000	6.8080	6.507200	6.5900	-0.902%	22,435	-8.801%
2025-07-08	6.500000	6.9100	6.466900	6.6500	+2.941%	41,785	-9.624%
2025-07-07	6.600000	6.8200	6.350000	6.4600	-2.417%	66,578	-6.966%
2025-07-03	6.573600	6.7000	6.500000	6.6200	+1.378%	29,463	-9.215%
2025-07-02	6.420000	6.9600	6.200100	6.5300	+1.872%	64,069	-7.963%
2025-07-01	6.400000	6.6490	6.210000	6.4100	+0.156%	81,813	-6.240%
2025-06-30	6.430000	6.6400	6.290000	6.4000	0.000%	68,428	-6.094%
2025-06-27	6.250000	6.6200	6.236100	6.4000	+2.073%	91,935	-6.094%
2025-06-26	6.060000	6.2750	5.970000	6.2700	+3.980%	34,281	-4.147%
2025-06-25	6.350000	6.3500	6.000000	6.0300	-4.134%	67,905	-0.332%
2025-06-24	6.060000	6.4600	6.050000	6.2900	+3.115%	113,950	-4.452%
2025-06-23	6.540000	6.5400	5.290000	6.1000	-7.012%	424,369	-1.475%
2025-06-20	6.670000	6.8037	6.540000	6.5600	-0.756%	67,264	-8.384%
2025-06-18	6.640000	6.8400	6.600000	6.6100	-0.302%	13,885	-9.077%
2025-06-17	6.720000	6.9298	6.600000	6.6300	-2.500%	30,489	-9.351%
2025-06-16	6.800000	7.1900	6.600000	6.8000	+0.443%	87,192	-11.618%
2025-06-13	7.020000	7.0200	6.728500	6.7700	-4.513%	25,199	-11.226%
2025-06-12	7.380000	7.4049	6.975000	7.0900	-3.930%	41,314	-15.233%
2025-06-11	7.330000	7.4300	7.097300	7.3800	+1.235%	42,313	-18.564%
2025-06-10	6.700000	7.4300	6.698600	7.2900	+8.160%	74,380	-17.558%
2025-06-09	6.960000	6.9800	6.690000	6.7400	-3.852%	36,650	-10.831%
2025-06-06	6.910000	7.1700	6.910000	7.0100	+1.594%	30,078	-14.265%
2025-06-05	6.950000	6.9700	6.720000	6.9000	-0.289%	34,953	-12.899%
2025-06-04	7.285500	7.2855	6.800000	6.9200	-3.217%	43,470	-13.150%
2025-06-03	7.160000	7.2850	7.114600	7.1500	-0.140%	21,964	-15.944%
2025-06-02	7.300000	7.4000	7.100000	7.1600	-1.783%	23,439	-16.061%
2025-05-30	7.240000	7.5900	7.215000	7.2900	+0.830%	51,607	-17.558%
2025-05-29	7.360000	7.5800	7.150000	7.2300	-1.766%	19,734	-16.874%
2025-05-28	7.440000	7.4522	7.320000	7.3600	-1.340%	18,971	-18.342%
2025-05-27	7.780000	7.8400	7.430000	7.4600	-3.618%	21,781	-19.437%
2025-05-23	7.970000	7.9700	7.710000	7.7400	-3.008%	17,416	-22.351%
2025-05-22	7.910000	8.2200	7.703000	7.9800	+0.631%	45,256	-24.687%
2025-05-21	7.780000	8.0871	7.780000	7.9300	+0.635%	25,148	-24.212%
2025-05-20	8.050000	8.0500	7.870000	7.8800	-0.631%	7,579	-23.731%
2025-05-19	7.830000	8.1500	7.800000	7.9300	+0.762%	15,640	-24.212%
2025-05-16	8.090000	8.3900	7.810000	7.8700	-2.114%	49,214	-23.634%
2025-05-15	7.850000	8.4500	7.840000	8.0400	+1.772%	50,401	-25.249%
2025-05-14	7.570000	8.0450	7.120000	7.9000	+5.053%	68,013	-23.924%
2025-05-13	8.060000	8.1473	7.450000	7.5200	-5.290%	31,688	-20.080%
2025-05-12	8.260000	8.4300	7.830000	7.9400	-1.611%	41,265	-24.307%
2025-05-09	8.340000	8.4850	8.000000	8.0700	-3.929%	12,171	-25.527%
2025-05-08	8.260000	8.8127	8.230000	8.4000	-7.387%	20,059	-28.452%
2025-05-07	8.850000	9.2650	8.620000	9.0700	+4.014%	31,866	-33.738%
2025-05-06	8.560000	8.8100	8.224200	8.7200	+0.577%	21,897	-31.078%
2025-05-05	8.870000	8.9200	8.610000	8.6700	-2.475%	24,677	-30.681%
2025-05-02	8.610000	8.9000	8.520000	8.8900	+4.465%	17,802	-32.396%
2025-05-01	8.558000	8.6000	8.360000	8.5100	-0.816%	10,880	-29.377%
2025-04-30	8.280000	8.6900	8.255000	8.5800	+2.509%	31,101	-29.953%
2025-04-29	8.430000	8.4500	8.140000	8.3700	-0.476%	18,143	-28.196%
2025-04-28	8.400000	8.4900	8.150100	8.4100	+0.119%	26,998	-28.537%
2025-04-25	8.400000	8.4000	8.200000	8.4000	0.000%	17,312	-28.452%
2025-04-24	7.920000	8.4300	7.918300	8.4000	+6.061%	32,644	-28.452%
2025-04-23	7.870000	7.9700	7.765000	7.9200	+3.259%	18,283	-24.116%
2025-04-22	7.570000	7.8900	7.570000	7.6700	+2.815%	34,463	-21.643%
2025-04-21	7.570000	7.7300	7.450000	7.4600	-3.368%	24,309	-19.437%
2025-04-17	7.550000	7.8850	7.510000	7.7200	+1.847%	15,432	-22.150%
2025-04-16	7.490000	7.7000	7.440400	7.5800	-0.132%	76,658	-20.712%
2025-04-15	7.750000	7.8813	7.400000	7.5900	-1.429%	42,716	-20.817%
2025-04-14	7.990000	8.1000	7.590000	7.7000	-3.023%	21,770	-21.948%
2025-04-11	7.740000	7.9952	7.670000	7.9400	+3.520%	27,098	-24.307%
2025-04-10	7.770000	7.8900	7.400000	7.6700	-3.157%	15,372	-21.643%
2025-04-09	7.280000	8.1600	7.030000	7.9200	+6.883%	39,463	-24.116%
2025-04-08	7.600000	7.7900	7.260000	7.4100	+1.646%	30,651	-18.893%
2025-04-07	7.100000	7.5550	6.960000	7.2900	+0.413%	34,218	-17.558%
2025-04-04	7.250000	7.5000	7.150000	7.2600	-1.759%	44,502	-17.218%
2025-04-03	7.470000	7.7152	7.280100	7.3900	-6.099%	25,698	-18.674%
2025-04-02	7.580000	7.8700	7.460600	7.8700	+3.417%	14,938	-23.634%
2025-04-01	7.900000	7.9000	7.590000	7.6100	-3.671%	16,279	-21.025%
2025-03-31	7.670000	8.1222	7.240000	7.9000	+2.199%	29,066	-23.924%
2025-03-28	8.030000	8.1000	7.600000	7.7300	-3.975%	16,472	-22.251%
2025-03-27	7.710000	8.1700	7.530000	8.0500	+5.643%	38,233	-25.342%
2025-03-26	7.480000	7.9100	7.480000	7.6200	+3.533%	12,419	-21.129%
2025-03-25	8.009200	8.0092	7.360000	7.3600	-7.769%	25,619	-18.342%
2025-03-24	7.720000	8.0750	7.720000	7.9800	+4.314%	6,614	-24.687%
2025-03-21	7.820000	7.8500	7.650000	7.6500	-3.409%	29,416	-21.438%
2025-03-20	8.010000	8.0400	7.860000	7.9200	-1.124%	7,319	-24.116%
2025-03-19	7.910000	8.0277	7.910000	8.0100	+1.009%	8,606	-24.969%
2025-03-18	7.860000	8.1840	7.630100	7.9300	-0.252%	16,151	-24.212%
2025-03-17	7.870000	8.2100	7.820000	7.9500	+1.662%	39,332	-24.403%
2025-03-14	7.500000	7.8990	7.379100	7.8200	+5.533%	20,057	-23.146%
2025-03-13	7.460000	7.4600	7.156300	7.4100	+0.271%	30,114	-18.893%
2025-03-12	6.980000	7.4600	6.750000	7.3900	+8.517%	64,636	-18.674%
2025-03-11	6.910000	6.9100	6.280000	6.8100	-2.853%	48,583	-11.747%
2025-03-10	7.240000	7.4699	6.895000	7.0100	-4.104%	39,703	-14.265%
2025-03-07	6.800000	7.7900	6.600000	7.3100	+5.483%	63,387	-17.784%
2025-03-06	6.830000	6.9700	6.780000	6.9300	+3.743%	11,782	-13.276%
2025-03-05	6.646300	6.8900	6.646300	6.6800	+1.059%	20,474	-10.030%
2025-03-04	6.590000	6.8600	6.590000	6.6100	-0.602%	21,337	-9.077%
2025-03-03	6.910000	7.1299	6.580000	6.6500	-3.202%	21,688	-9.624%
2025-02-28	6.750000	6.8900	6.670000	6.8700	0.000%	24,810	-12.518%
2025-02-27	7.000000	7.0000	6.850000	6.8700	-1.717%	15,379	-12.518%
2025-02-26	6.980000	7.1410	6.820000	6.9900	-0.143%	27,186	-14.020%
2025-02-25	7.100000	7.1800	7.000000	7.0000	-1.823%	19,347	-14.143%
2025-02-24	6.950000	7.2400	6.950000	7.1300	+2.738%	22,086	-15.708%
2025-02-21	7.250000	7.2500	6.920000	6.9400	-3.343%	26,386	-13.401%
2025-02-20	7.310000	7.3300	7.100200	7.1800	-1.778%	18,410	-16.295%
2025-02-19	7.115000	7.3700	7.050500	7.3100	+2.525%	20,395	-17.784%
2025-02-18	7.140000	7.3500	6.990500	7.1300	-1.247%	34,808	-15.708%
2025-02-14	7.210000	7.3350	6.848800	7.2200	+0.139%	26,522	-16.759%
2025-02-13	7.090000	7.2400	7.031300	7.2100	+3.147%	19,819	-16.644%
2025-02-12	6.910000	7.0300	6.820000	6.9900	-0.427%	19,351	-14.020%
2025-02-11	7.110000	7.2100	6.990000	7.0200	-1.127%	17,405	-14.387%
2025-02-10	7.150000	7.2500	6.930000	7.1000	+0.424%	18,708	-15.352%
2025-02-07	7.261700	7.2617	7.020000	7.0700	-2.078%	15,103	-14.993%
2025-02-06	7.290000	7.4900	7.220000	7.2200	-0.276%	12,907	-16.759%
2025-02-05	7.010000	7.3200	6.810000	7.2400	+2.987%	39,888	-16.989%
2025-02-04	7.180000	7.2899	6.860000	7.0300	-2.497%	54,496	-14.509%
2025-02-03	7.500000	7.6300	7.200000	7.2100	-6.364%	18,512	-16.644%
2025-01-31	8.150000	8.3400	7.680000	7.7000	-5.983%	110,623	-21.948%
2025-01-30	8.210000	8.2100	8.070000	8.1900	-0.122%	63,222	-26.618%
2025-01-29	7.780000	8.2000	7.731900	8.2000	+4.994%	31,036	-26.707%
2025-01-28	7.840000	7.9000	7.740100	7.8100	-0.383%	13,205	-23.047%
2025-01-27	8.000000	8.1000	7.820000	7.8400	-3.567%	44,942	-23.342%
2025-01-24	8.300000	8.4000	8.070000	8.1300	-3.214%	42,339	-26.076%
2025-01-23	7.840000	8.4600	7.840000	8.4000	+6.599%	25,825	-28.452%

.dark-mode .fXbWVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXbWVF{ color: #333333; background-color: white; border: 2px solid #333333; }NLNLI Holdings, Inc.stock NYSE

NL
NLI Holdings, Inc.
stock NYSE