Dark

NL
NLI Holdings, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:52 PM EDT

6.76USD+1.349%(+0.09)45,508

5.74Bid 7.98Ask 2.24Spread

Pre-market

0.00USD-100.000%(-6.67)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

6.72USD-0.592%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	6.740000	6.7700	6.720000	6.7600	+1.349%	45,508	0.000%
2026-08-31	6.720000	6.7700	6.620000	6.6700	-0.892%	18,819	+1.349%
2026-08-28	6.500400	6.8900	6.500400	6.7300	+3.063%	67,104	+0.446%
2026-08-27	6.610000	6.6100	6.510000	6.5300	-0.910%	9,967	+3.522%
2026-08-26	6.570000	6.6100	6.438400	6.5900	+0.919%	32,472	+2.580%
2026-08-25	6.470000	6.8000	6.460000	6.5300	+1.555%	41,745	+3.522%
2026-08-24	6.470000	6.5800	6.380100	6.4300	-0.618%	95,996	+5.132%
2026-08-21	6.440000	6.5000	6.360000	6.4700	+0.466%	27,592	+4.482%
2026-08-20	6.390000	6.5700	6.375000	6.4400	-0.310%	17,681	+4.969%
2026-08-19	6.490000	6.6000	6.370000	6.4600	-0.615%	20,941	+4.644%
2026-08-18	6.450000	6.6350	6.370000	6.5000	+1.246%	38,908	+4.000%
2026-08-17	6.470000	6.5250	6.275000	6.4200	-0.311%	40,734	+5.296%
2026-08-14	6.530000	6.5700	6.420000	6.4400	-1.378%	19,147	+4.969%
2026-08-13	6.780000	6.8050	6.500000	6.5300	-2.827%	31,721	+3.522%
2026-08-12	6.400000	6.7200	6.400000	6.7200	+5.000%	43,714	+0.595%
2026-08-11	6.350000	6.5800	6.350000	6.4000	+1.749%	77,353	+5.625%
2026-08-10	6.490000	6.6250	6.150000	6.2900	-3.082%	81,160	+7.472%
2026-08-07	6.300000	6.4900	6.220000	6.4900	+3.016%	54,445	+4.160%
2026-08-06	5.870000	6.3400	5.870000	6.3000	+9.565%	82,531	+7.302%
2026-08-05	5.860000	5.9000	5.725000	5.7500	-1.541%	42,570	+17.565%
2026-08-04	5.900000	5.9900	5.790000	5.8400	-1.351%	18,971	+15.753%
2026-08-03	5.830000	5.9200	5.825300	5.9200	+3.136%	17,090	+14.189%
2026-07-31	5.960000	5.9600	5.700000	5.7400	-3.204%	17,561	+17.770%
2026-07-30	5.860000	6.0000	5.860000	5.9300	+0.338%	15,133	+13.997%
2026-07-29	5.970000	5.9700	5.640000	5.9100	-0.672%	32,241	+14.382%
2026-07-28	5.780000	6.0000	5.745000	5.9500	+2.941%	33,165	+13.613%
2026-07-27	5.850000	5.8744	5.700000	5.7800	-0.516%	24,162	+16.955%
2026-07-24	5.790000	5.8100	5.650000	5.8100	+0.345%	20,696	+16.351%
2026-07-23	5.640000	5.8400	5.640000	5.7900	+2.660%	35,119	+16.753%
2026-07-22	5.860000	5.8600	5.590000	5.6400	-2.926%	92,564	+19.858%
2026-07-21	5.700000	5.8100	5.700000	5.8100	+1.396%	19,884	+16.351%
2026-07-20	5.940000	5.9400	5.710000	5.7300	-2.881%	47,739	+17.976%
2026-07-17	5.980000	6.1484	5.865000	5.9000	-1.993%	35,294	+14.576%
2026-07-16	6.100000	6.1000	5.990000	6.0200	-0.166%	12,495	+12.292%
2026-07-15	6.060000	6.1400	6.001500	6.0300	+0.668%	28,805	+12.106%
2026-07-14	5.970000	6.1050	5.970000	5.9900	+0.335%	17,222	+12.855%
2026-07-13	6.090000	6.1650	5.970000	5.9700	-1.485%	26,519	+13.233%
2026-07-10	6.090000	6.1500	6.060000	6.0600	-0.656%	12,109	+11.551%
2026-07-09	6.030000	6.1000	5.945000	6.1000	+0.329%	15,352	+10.820%
2026-07-08	5.970000	6.1200	5.900000	6.0800	+0.829%	54,147	+11.184%
2026-07-07	5.950000	6.0600	5.870000	6.0300	+2.551%	24,898	+12.106%
2026-07-06	6.240000	6.2400	5.850000	5.8800	-6.369%	47,963	+14.966%
2026-07-02	5.995000	6.3500	5.980100	6.2800	+5.724%	73,540	+7.643%
2026-07-01	6.000000	6.0900	5.910000	5.9400	-0.168%	26,749	+13.805%
2026-06-30	6.160000	6.2000	5.950000	5.9500	-4.647%	42,515	+13.613%
2026-06-29	5.800000	6.3000	5.800000	6.2400	+6.485%	88,549	+8.333%
2026-06-26	5.710000	5.8800	5.710000	5.8600	+1.736%	143,013	+15.358%
2026-06-25	5.920000	5.9350	5.630000	5.7600	-2.703%	71,588	+17.361%
2026-06-24	5.930000	5.9400	5.830000	5.9200	+1.370%	35,465	+14.189%
2026-06-23	5.970000	6.0000	5.830000	5.8400	-2.341%	30,807	+15.753%
2026-06-22	5.980000	6.1400	5.980000	5.9800	-0.333%	33,565	+13.043%
2026-06-18	6.150000	6.2500	6.000000	6.0000	-1.153%	76,814	+12.667%
2026-06-17	5.920000	6.1800	5.900000	6.0700	+1.675%	49,998	+11.367%
2026-06-16	6.030000	6.0400	5.840000	5.9700	-0.831%	43,532	+13.233%
2026-06-15	6.010000	6.1500	5.990000	6.0200	-0.496%	21,665	+12.292%
2026-06-12	6.080000	6.1875	6.010000	6.0500	-1.144%	29,206	+11.736%
2026-06-11	6.050000	6.1800	6.010000	6.1200	+1.830%	27,104	+10.458%
2026-06-10	6.060000	6.1100	5.950000	6.0100	+0.670%	37,509	+12.479%
2026-06-09	6.050000	6.1600	5.830000	5.9700	-0.500%	47,766	+13.233%
2026-06-08	6.090000	6.1600	6.000000	6.0000	-0.332%	41,230	+12.667%
2026-06-05	6.010000	6.1250	5.920000	6.0200	-0.660%	66,411	+12.292%
2026-06-04	5.920000	6.1100	5.890000	6.0600	+1.169%	34,613	+11.551%
2026-06-03	5.970000	5.9900	5.790000	5.9900	+1.354%	75,986	+12.855%
2026-06-02	5.650000	6.0800	5.650000	5.9100	+3.866%	117,265	+14.382%
2026-06-01	6.020000	6.3200	5.680000	5.6900	-6.260%	178,467	+18.805%
2026-05-29	7.300000	7.3100	5.890000	6.0700	-17.527%	293,016	+11.367%
2026-05-28	8.430000	8.4670	7.300000	7.3600	-13.615%	103,488	-8.152%
2026-05-27	7.860000	8.6000	7.720000	8.5200	+10.363%	205,896	-20.657%
2026-05-26	7.110000	8.1350	7.110000	7.7200	+9.504%	208,789	-12.435%
2026-05-22	6.950000	7.2450	6.950000	7.0500	+1.439%	46,503	-4.113%
2026-05-21	7.410000	7.6700	6.820000	6.9500	-4.270%	116,044	-2.734%
2026-05-20	7.160000	7.4100	7.145000	7.2600	+1.538%	38,946	-6.887%
2026-05-19	7.090000	7.3700	6.800500	7.1500	+0.563%	55,689	-5.455%
2026-05-18	7.480000	7.5200	7.076900	7.1100	-6.570%	57,750	-4.923%
2026-05-15	6.630000	8.6000	6.600000	7.6100	+14.093%	354,310	-11.170%
2026-05-14	5.910000	6.7500	5.880000	6.6700	+13.823%	191,161	+1.349%
2026-05-13	5.800000	5.8600	5.750000	5.8600	0.000%	44,800	+15.358%
2026-05-12	5.820000	5.8600	5.800000	5.8600	+0.861%	25,407	+15.358%
2026-05-11	6.010000	6.0100	5.810000	5.8100	-2.680%	31,116	+16.351%
2026-05-08	6.000000	6.1200	5.970000	5.9700	-0.666%	86,165	+13.233%
2026-05-07	6.140000	6.1400	5.925000	6.0100	+1.520%	14,631	+12.479%
2026-05-06	5.860000	6.0400	5.860000	5.9200	+1.024%	34,494	+14.189%
2026-05-05	5.920000	6.0100	5.860000	5.8600	-0.678%	18,780	+15.358%
2026-05-04	6.060000	6.0800	5.825000	5.9000	-3.437%	32,648	+14.576%
2026-05-01	6.000000	6.1100	5.980000	6.1100	+1.833%	19,454	+10.638%
2026-04-30	5.950000	6.0000	5.865000	6.0000	+0.503%	30,955	+12.667%
2026-04-29	5.960000	6.0000	5.940000	5.9700	0.000%	23,810	+13.233%
2026-04-28	5.855000	5.9800	5.850000	5.9700	+2.051%	11,436	+13.233%
2026-04-27	5.940000	6.0000	5.850000	5.8500	-2.010%	29,417	+15.556%
2026-04-24	5.800000	5.9800	5.773600	5.9700	+2.401%	25,012	+13.233%
2026-04-23	5.970000	5.9700	5.760200	5.8300	-1.852%	25,098	+15.952%
2026-04-22	5.790000	5.9400	5.790000	5.9400	+3.304%	26,751	+13.805%
2026-04-21	5.770000	5.7850	5.720000	5.7500	0.000%	26,779	+17.565%
2026-04-20	5.790000	5.8200	5.730000	5.7500	-1.709%	34,556	+17.565%
2026-04-17	5.860000	5.8991	5.800000	5.8500	+0.515%	22,906	+15.556%
2026-04-16	5.810000	5.8200	5.760000	5.8200	0.000%	12,680	+16.151%
2026-04-15	5.840000	5.8500	5.770500	5.8200	-0.852%	20,084	+16.151%
2026-04-14	5.910000	5.9400	5.780000	5.8700	-0.508%	35,097	+15.162%
2026-04-13	5.760000	5.9400	5.750000	5.9000	+1.549%	14,549	+14.576%
2026-04-10	5.860000	5.8600	5.720000	5.8100	-1.692%	40,959	+16.351%
2026-04-09	5.780000	5.9250	5.680000	5.9100	+0.681%	39,881	+14.382%
2026-04-08	5.750000	5.8700	5.680000	5.8700	+4.448%	29,945	+15.162%
2026-04-07	5.580000	5.7450	5.580000	5.6200	-0.355%	25,235	+20.285%
2026-04-06	5.700000	5.7700	5.640000	5.6400	-2.083%	22,524	+19.858%
2026-04-02	5.750000	5.8700	5.650000	5.7600	-0.690%	9,118	+17.361%
2026-04-01	5.880000	5.8900	5.780000	5.8000	-0.515%	12,595	+16.552%
2026-03-31	5.800000	5.9300	5.770000	5.8300	+0.344%	25,275	+15.952%
2026-03-30	5.780000	5.9000	5.750000	5.8100	+0.693%	42,551	+16.351%
2026-03-27	5.890000	5.9400	5.750000	5.7700	-3.025%	35,234	+17.158%
2026-03-26	5.740000	5.9600	5.620000	5.9500	+2.410%	56,049	+13.613%
2026-03-25	5.840000	5.8900	5.760000	5.8100	+0.693%	33,832	+16.351%
2026-03-24	5.740000	5.9050	5.625000	5.7700	-0.688%	46,902	+17.158%
2026-03-23	5.570000	5.8250	5.380100	5.8100	+5.254%	48,467	+16.351%
2026-03-20	5.570000	5.5700	5.360000	5.5200	-0.361%	86,943	+22.464%
2026-03-19	5.650000	5.6900	5.500000	5.5400	-2.636%	35,574	+22.022%
2026-03-18	5.690000	5.7099	5.580000	5.6900	-0.350%	41,111	+18.805%
2026-03-17	5.866500	5.9100	5.710000	5.7100	-1.552%	45,887	+18.389%
2026-03-16	5.980000	6.0500	5.790000	5.8000	-2.521%	35,795	+16.552%
2026-03-13	6.000000	6.0600	5.891400	5.9500	-0.168%	40,606	+13.613%
2026-03-12	5.780000	6.1100	5.770000	5.9600	+2.055%	98,974	+13.423%
2026-03-11	5.920000	6.2300	5.710000	5.8400	-0.680%	126,798	+15.753%
2026-03-10	5.800000	6.2200	5.770100	5.8800	-3.922%	100,521	+14.966%
2026-03-09	5.950000	6.1200	5.800000	6.1200	+0.990%	48,884	+10.458%
2026-03-06	5.770000	6.1200	5.770000	6.0600	+2.020%	52,970	+11.551%
2026-03-05	6.300000	6.3000	5.905000	5.9400	-6.161%	34,680	+13.805%
2026-03-04	6.160000	6.3500	6.060100	6.3300	+2.927%	23,827	+6.793%
2026-03-03	6.180000	6.2883	5.910000	6.1500	-0.485%	57,796	+9.919%
2026-03-02	6.130000	6.2950	6.130000	6.1800	0.000%	58,183	+9.385%
2026-02-27	6.110000	6.3150	6.090000	6.1800	+0.488%	69,694	+9.385%
2026-02-26	6.480000	6.5000	6.120000	6.1500	-4.355%	44,661	+9.919%
2026-02-25	6.340000	6.4300	6.080000	6.4300	+3.045%	81,140	+5.132%
2026-02-24	5.850000	6.3700	5.800000	6.2400	+6.485%	82,377	+8.333%
2026-02-23	6.190000	6.4200	5.860000	5.8600	-6.240%	52,704	+15.358%
2026-02-20	6.180000	6.3100	6.050000	6.2500	+0.806%	30,619	+8.160%
2026-02-19	6.200000	6.3900	6.050000	6.2000	+0.162%	65,548	+9.032%
2026-02-18	6.090000	6.3650	6.090000	6.1900	+1.809%	62,829	+9.208%
2026-02-17	6.305000	6.3300	6.080000	6.0800	-3.492%	63,322	+11.184%
2026-02-13	6.210000	6.4000	6.101348	6.3000	+1.286%	32,401	+7.302%
2026-02-12	6.420000	6.4250	6.070000	6.2200	-3.115%	29,945	+8.682%
2026-02-11	6.450000	6.5200	6.330000	6.4200	0.000%	38,254	+5.296%
2026-02-10	6.195000	6.5100	6.195000	6.4200	+4.390%	37,665	+5.296%
2026-02-09	6.150000	6.3300	6.140600	6.1500	-0.646%	23,991	+9.919%
2026-02-06	6.090000	6.2399	5.930000	6.1900	+1.475%	61,361	+9.208%
2026-02-05	6.070000	6.2450	6.019200	6.1000	+0.494%	46,562	+10.820%
2026-02-04	6.180000	6.3200	5.880000	6.0700	-0.979%	162,814	+11.367%
2026-02-03	5.950000	6.2400	5.940000	6.1300	+3.547%	34,835	+10.277%
2026-02-02	5.980000	6.3300	5.855000	5.9200	-2.632%	155,254	+14.189%
2026-01-30	6.230000	6.3000	5.940000	6.0800	-2.093%	42,447	+11.184%
2026-01-29	6.310000	6.3733	6.050000	6.2100	-1.429%	58,117	+8.857%
2026-01-28	6.140000	6.3000	5.966900	6.3000	+2.273%	53,380	+7.302%
2026-01-27	6.010000	6.2300	5.950000	6.1600	+2.326%	55,789	+9.740%
2026-01-26	6.200000	6.2300	6.010000	6.0200	-3.215%	31,582	+12.292%
2026-01-23	6.310000	6.3300	6.150000	6.2200	-1.270%	26,352	+8.682%
2026-01-22	6.102161	6.4499	6.102161	6.3000	+0.159%	18,801	+7.302%
2026-01-21	6.130000	6.3600	5.985000	6.2900	+3.284%	34,472	+7.472%
2026-01-20	5.940000	6.1800	5.858500	6.0900	+3.046%	29,701	+11.002%
2026-01-16	6.250000	6.3758	5.500000	5.9100	-5.591%	237,097	+14.382%
2026-01-15	6.205000	6.3947	6.160100	6.2600	-0.159%	98,413	+7.987%
2026-01-14	6.100000	6.3400	6.000000	6.2700	+1.621%	39,975	+7.815%
2026-01-13	6.100000	6.3600	6.100000	6.1700	+0.325%	41,061	+9.562%
2026-01-12	6.430000	6.5000	6.120000	6.1500	-6.250%	62,201	+9.919%
2026-01-09	5.710000	6.7400	5.620100	6.5600	+14.087%	381,177	+3.049%
2026-01-08	5.520000	5.7500	5.520000	5.7500	+3.604%	84,939	+17.565%
2026-01-07	5.630000	5.7200	5.510000	5.5500	-0.893%	47,262	+21.802%
2026-01-06	5.350000	5.6700	5.340000	5.6000	+2.752%	68,443	+20.714%
2026-01-05	5.500000	5.5800	5.400000	5.4500	-0.183%	46,317	+24.037%
2026-01-02	5.512100	5.5121	5.350000	5.4600	-0.183%	22,773	+23.810%
2025-12-31	5.270000	5.4800	5.270000	5.4700	+3.598%	41,093	+23.583%
2025-12-30	5.310000	5.4250	5.210100	5.2800	-1.124%	47,251	+28.030%
2025-12-29	5.390000	5.5700	5.140100	5.3400	-2.198%	101,808	+26.592%
2025-12-26	5.690000	5.6900	5.440100	5.4600	-4.211%	23,519	+23.810%
2025-12-24	5.570000	5.7800	5.570000	5.7000	+1.786%	10,221	+18.596%
2025-12-23	5.610000	5.7805	5.540000	5.6000	+0.358%	24,654	+20.714%
2025-12-22	5.740000	5.7950	5.555000	5.5800	-0.535%	21,745	+21.147%
2025-12-19	5.740000	5.9000	5.555000	5.6100	-1.406%	32,576	+20.499%
2025-12-18	5.790000	5.8815	5.670000	5.6900	-1.215%	34,582	+18.805%
2025-12-17	5.770000	5.7700	5.560100	5.7600	+1.767%	18,952	+17.361%
2025-12-16	5.670000	5.7050	5.535000	5.6600	-0.176%	32,074	+19.435%
2025-12-15	5.610000	5.7500	5.420000	5.6700	+0.890%	43,028	+19.224%
2025-12-12	5.681500	5.8000	5.605000	5.6200	-2.936%	17,275	+20.285%
2025-12-11	5.710000	5.8000	5.600100	5.7900	+1.401%	31,373	+16.753%
2025-12-10	5.360000	5.7500	5.360000	5.7100	+6.331%	41,554	+18.389%
2025-12-09	5.528600	5.5542	5.330000	5.3700	-1.468%	29,757	+25.885%
2025-12-08	5.470000	5.6300	5.450000	5.4500	+0.184%	21,343	+24.037%
2025-12-05	5.620000	5.6350	5.390000	5.4400	-3.030%	17,666	+24.265%
2025-12-04	5.580000	5.7400	5.515000	5.6100	+0.538%	15,733	+20.499%
2025-12-03	5.430000	5.6400	5.290000	5.5800	+2.385%	47,737	+21.147%
2025-12-02	5.540000	5.6300	5.440000	5.4500	-0.729%	13,372	+24.037%
2025-12-01	5.510000	5.6500	5.460000	5.4900	-2.832%	10,835	+23.133%
2025-11-28	5.575000	5.7200	5.564000	5.6500	-1.568%	6,897	+19.646%
2025-11-26	5.410000	5.7450	5.390900	5.7400	+5.515%	42,039	+17.770%
2025-11-25	5.505000	5.5400	5.380000	5.4400	-0.366%	19,219	+24.265%
2025-11-24	5.570000	5.6207	5.293300	5.4600	-1.622%	32,774	+23.810%
2025-11-21	5.320000	5.6100	5.040100	5.5500	+3.933%	35,840	+21.802%
2025-11-20	5.440000	5.4500	5.260000	5.3400	-0.743%	31,907	+26.592%
2025-11-19	5.260000	5.5000	5.200000	5.3800	+2.281%	27,081	+25.651%
2025-11-18	5.250000	5.4296	5.200000	5.2600	+0.766%	22,811	+28.517%
2025-11-17	5.500000	5.5265	5.220000	5.2200	-4.745%	41,612	+29.502%
2025-11-14	5.500000	5.7699	5.426800	5.4800	-1.083%	24,798	+23.358%
2025-11-13	5.620000	5.7077	5.500000	5.5400	-1.947%	15,025	+22.022%
2025-11-12	5.710000	5.7804	5.620000	5.6500	-1.051%	20,605	+19.646%
2025-11-11	5.700000	5.7700	5.670000	5.7100	-0.349%	25,324	+18.389%
2025-11-10	5.900000	5.9000	5.640000	5.7300	-2.881%	22,467	+17.976%
2025-11-07	5.850000	5.9500	5.660000	5.9000	+0.855%	44,318	+14.576%
2025-11-06	5.850000	6.0000	5.850000	5.8500	-1.015%	22,822	+15.556%
2025-11-05	5.830000	5.9358	5.745000	5.9100	+2.962%	22,377	+14.382%
2025-11-04	5.810000	5.8900	5.670000	5.7400	-2.712%	36,923	+17.770%
2025-11-03	5.990000	6.0200	5.830000	5.9000	-2.479%	14,885	+14.576%
2025-10-31	5.750000	6.0900	5.710000	6.0500	+4.671%	40,563	+11.736%
2025-10-30	5.820000	6.2650	5.750000	5.7800	-2.034%	33,417	+16.955%
2025-10-29	5.960000	6.2000	5.820000	5.9000	-0.673%	58,322	+14.576%
2025-10-28	5.880000	6.1200	5.850000	5.9400	+1.712%	27,712	+13.805%
2025-10-27	6.150000	6.1600	5.840000	5.8400	-5.195%	24,621	+15.753%
2025-10-24	6.000000	6.2283	5.890000	6.1600	+3.879%	29,300	+9.740%
2025-10-23	5.699600	5.9900	5.699600	5.9300	+3.130%	80,730	+13.997%
2025-10-22	5.890000	5.9600	5.720000	5.7500	-1.033%	56,197	+17.565%
2025-10-21	5.770000	5.9399	5.770000	5.8100	+0.345%	9,549	+16.351%
2025-10-20	5.810000	5.8100	5.690000	5.7900	+0.521%	17,173	+16.753%
2025-10-17	5.840000	5.9823	5.740000	5.7600	-2.041%	22,738	+17.361%
2025-10-16	6.030000	6.0700	5.721000	5.8800	-3.448%	48,346	+14.966%
2025-10-15	5.820000	6.1100	5.820000	6.0900	+6.098%	17,417	+11.002%
2025-10-14	5.890000	6.0139	5.700000	5.7400	-2.712%	57,401	+17.770%
2025-10-13	6.010000	6.0100	5.790000	5.9000	+0.855%	86,111	+14.576%
2025-10-10	5.930000	6.2131	5.850000	5.8500	-1.846%	54,397	+15.556%
2025-10-09	6.040000	6.1000	5.910000	5.9600	-1.488%	18,599	+13.423%
2025-10-08	5.950000	6.1500	5.950000	6.0500	+2.196%	14,353	+11.736%
2025-10-07	6.060000	6.2700	5.910000	5.9200	-1.987%	26,293	+14.189%
2025-10-06	6.160000	6.2500	6.040000	6.0400	-1.629%	17,364	+11.921%
2025-10-03	6.160000	6.1600	6.029900	6.1400	-0.163%	21,665	+10.098%
2025-10-02	6.140000	6.2150	6.084000	6.1500	-0.324%	10,214	+9.919%
2025-10-01	6.150000	6.2900	6.130000	6.1700	+0.325%	18,161	+9.562%
2025-09-30	6.140000	6.1750	6.020000	6.1500	+0.655%	17,949	+9.919%
2025-09-29	6.190000	6.1900	6.032500	6.1100	0.000%	8,630	+10.638%
2025-09-26	5.900000	6.1400	5.900000	6.1100	+4.266%	20,901	+10.638%
2025-09-25	6.030000	6.1092	5.810000	5.8600	-3.777%	34,548	+15.358%
2025-09-24	6.010000	6.0936	5.960000	6.0900	+0.329%	25,008	+11.002%
2025-09-23	6.090000	6.1300	5.970000	6.0700	+0.998%	27,431	+11.367%
2025-09-22	6.040000	6.2400	5.980000	6.0100	+2.385%	45,172	+12.479%
2025-09-19	6.350000	6.3500	5.870000	5.8700	-6.973%	98,416	+15.162%
2025-09-18	6.140000	6.3494	6.050700	6.3100	+3.954%	43,287	+7.132%
2025-09-17	6.070000	6.2300	6.050000	6.0700	-0.164%	20,025	+11.367%
2025-09-16	6.130000	6.2230	6.050000	6.0800	-2.251%	19,377	+11.184%
2025-09-15	6.070000	6.2800	6.010000	6.2200	+3.151%	21,823	+8.682%
2025-09-12	6.290000	6.2900	6.000000	6.0300	-3.055%	38,520	+12.106%
2025-09-11	6.060000	6.2200	6.040000	6.2200	+1.967%	31,400	+8.682%
2025-09-10	6.060000	6.1655	6.040000	6.1000	+0.826%	17,391	+10.820%
2025-09-09	6.120000	6.3500	6.050000	6.0500	-1.144%	29,396	+11.736%
2025-09-08	6.300000	6.3700	6.115000	6.1200	-3.925%	36,468	+10.458%
2025-09-05	6.540000	6.5438	6.330000	6.3700	-4.066%	17,941	+6.122%
2025-09-04	6.420000	6.6400	6.420000	6.6400	+2.311%	19,494	+1.807%
2025-09-03	6.570000	6.6206	6.450000	6.4900	-1.517%	17,739	+4.160%
2025-09-02	6.550000	6.7600	6.530000	6.5900	+0.765%	25,939	+2.580%
2025-08-29	6.580000	6.7885	6.500000	6.5400	-0.909%	9,135	+3.364%
2025-08-28	6.770000	6.8100	6.523600	6.6000	-1.786%	11,717	+2.424%
2025-08-27	6.520000	6.8200	6.470000	6.7200	+2.595%	25,509	+0.595%
2025-08-26	6.330000	6.6900	6.300000	6.5500	+3.476%	13,471	+3.206%
2025-08-25	6.680000	6.7700	6.330000	6.3300	-6.083%	30,476	+6.793%
2025-08-22	6.460000	6.8163	6.420000	6.7400	+4.984%	43,648	+0.297%
2025-08-21	6.360000	6.4892	6.290000	6.4200	+1.422%	14,809	+5.296%
2025-08-20	6.260000	6.4099	6.095000	6.3300	+0.476%	21,421	+6.793%
2025-08-19	6.220000	6.4199	6.070600	6.3000	+0.962%	16,004	+7.302%
2025-08-18	6.280000	6.4300	6.100000	6.2400	-2.652%	25,425	+8.333%
2025-08-15	6.560000	6.5685	6.345000	6.4100	-1.687%	34,716	+5.460%
2025-08-14	6.540000	6.6300	6.291900	6.5200	-0.610%	31,474	+3.681%
2025-08-13	6.550000	6.7700	6.415000	6.5600	0.000%	38,296	+3.049%
2025-08-12	6.400000	6.6700	6.260000	6.5600	+3.470%	43,184	+3.049%
2025-08-11	6.080000	6.4000	6.020000	6.3400	+4.105%	15,712	+6.625%
2025-08-08	6.120000	6.2000	5.893800	6.0900	-0.164%	13,517	+11.002%
2025-08-07	6.000000	6.2426	5.875300	6.1000	+7.018%	41,820	+10.820%
2025-08-06	5.950000	6.2645	5.700000	5.7000	-4.362%	37,630	+18.596%
2025-08-05	5.720000	6.0000	5.720000	5.9600	+2.582%	55,418	+13.423%
2025-08-04	5.660000	5.9565	5.660000	5.8100	+2.650%	26,863	+16.351%
2025-08-01	6.080000	6.0999	5.450000	5.6600	-8.266%	85,353	+19.435%
2025-07-31	6.320000	6.4600	5.980000	6.1700	-2.835%	73,237	+9.562%
2025-07-30	6.550000	6.5905	6.203500	6.3500	-3.788%	20,565	+6.457%
2025-07-29	6.640000	6.7200	6.431600	6.6000	-0.452%	44,803	+2.424%
2025-07-28	6.520000	6.6900	6.400000	6.6300	+1.843%	27,622	+1.961%
2025-07-25	6.670000	6.6799	6.350000	6.5100	-1.958%	54,718	+3.840%
2025-07-24	6.730000	6.7300	6.430000	6.6400	-0.896%	19,208	+1.807%
2025-07-23	6.510000	6.7800	6.400000	6.7000	+4.851%	22,777	+0.896%
2025-07-22	6.430000	6.6700	6.353600	6.3900	-0.622%	53,953	+5.790%
2025-07-21	6.570000	6.6400	6.370000	6.4300	-0.464%	28,911	+5.132%
2025-07-18	6.520000	6.6200	6.250000	6.4600	+0.780%	41,400	+4.644%
2025-07-17	6.470000	6.5000	6.104000	6.4100	-0.466%	26,625	+5.460%
2025-07-16	6.390000	6.4850	6.161800	6.4400	+1.899%	42,032	+4.969%
2025-07-15	6.590000	6.5900	6.260100	6.3200	-3.511%	17,951	+6.962%
2025-07-14	6.480000	6.5900	6.314800	6.5500	+1.080%	23,729	+3.206%
2025-07-11	6.770000	6.7700	6.470000	6.4800	-5.263%	22,286	+4.321%
2025-07-10	6.640000	6.9400	6.499800	6.8400	+3.794%	41,658	-1.170%
2025-07-09	6.700000	6.8080	6.507200	6.5900	-0.902%	22,435	+2.580%
2025-07-08	6.500000	6.9100	6.466900	6.6500	+2.941%	41,785	+1.654%
2025-07-07	6.600000	6.8200	6.350000	6.4600	-2.417%	66,578	+4.644%
2025-07-03	6.573600	6.7000	6.500000	6.6200	+1.378%	29,463	+2.115%
2025-07-02	6.420000	6.9600	6.200100	6.5300	+1.872%	64,069	+3.522%
2025-07-01	6.400000	6.6490	6.210000	6.4100	+0.156%	81,813	+5.460%
2025-06-30	6.430000	6.6400	6.290000	6.4000	0.000%	68,428	+5.625%
2025-06-27	6.250000	6.6200	6.236100	6.4000	+2.073%	91,935	+5.625%
2025-06-26	6.060000	6.2750	5.970000	6.2700	+3.980%	34,281	+7.815%
2025-06-25	6.350000	6.3500	6.000000	6.0300	-4.134%	67,905	+12.106%
2025-06-24	6.060000	6.4600	6.050000	6.2900	+3.115%	113,950	+7.472%
2025-06-23	6.540000	6.5400	5.290000	6.1000	-7.012%	424,369	+10.820%
2025-06-20	6.670000	6.8037	6.540000	6.5600	-0.756%	67,264	+3.049%
2025-06-18	6.640000	6.8400	6.600000	6.6100	-0.302%	13,885	+2.269%
2025-06-17	6.720000	6.9298	6.600000	6.6300	-2.500%	30,489	+1.961%
2025-06-16	6.800000	7.1900	6.600000	6.8000	+0.443%	87,192	-0.588%
2025-06-13	7.020000	7.0200	6.728500	6.7700	-4.513%	25,199	-0.148%
2025-06-12	7.380000	7.4049	6.975000	7.0900	-3.930%	41,314	-4.654%
2025-06-11	7.330000	7.4300	7.097300	7.3800	+1.235%	42,313	-8.401%
2025-06-10	6.700000	7.4300	6.698600	7.2900	+8.160%	74,380	-7.270%
2025-06-09	6.960000	6.9800	6.690000	6.7400	-3.852%	36,650	+0.297%
2025-06-06	6.910000	7.1700	6.910000	7.0100	+1.594%	30,078	-3.566%
2025-06-05	6.950000	6.9700	6.720000	6.9000	-0.289%	34,953	-2.029%
2025-06-04	7.285500	7.2855	6.800000	6.9200	-3.217%	43,470	-2.312%
2025-06-03	7.160000	7.2850	7.114600	7.1500	-0.140%	21,964	-5.455%
2025-06-02	7.300000	7.4000	7.100000	7.1600	-1.783%	23,439	-5.587%
2025-05-30	7.240000	7.5900	7.215000	7.2900	+0.830%	51,607	-7.270%
2025-05-29	7.360000	7.5800	7.150000	7.2300	-1.766%	19,734	-6.501%
2025-05-28	7.440000	7.4522	7.320000	7.3600	-1.340%	18,971	-8.152%
2025-05-27	7.780000	7.8400	7.430000	7.4600	-3.618%	21,781	-9.383%
2025-05-23	7.970000	7.9700	7.710000	7.7400	-3.008%	17,416	-12.661%
2025-05-22	7.910000	8.2200	7.703000	7.9800	+0.631%	45,256	-15.288%
2025-05-21	7.780000	8.0871	7.780000	7.9300	+0.635%	25,148	-14.754%
2025-05-20	8.050000	8.0500	7.870000	7.8800	-0.631%	7,579	-14.213%
2025-05-19	7.830000	8.1500	7.800000	7.9300	+0.762%	15,640	-14.754%
2025-05-16	8.090000	8.3900	7.810000	7.8700	-2.114%	49,214	-14.104%
2025-05-15	7.850000	8.4500	7.840000	8.0400	+1.772%	50,401	-15.920%
2025-05-14	7.570000	8.0450	7.120000	7.9000	+5.053%	68,013	-14.430%
2025-05-13	8.060000	8.1473	7.450000	7.5200	-5.290%	31,688	-10.106%
2025-05-12	8.260000	8.4300	7.830000	7.9400	-1.611%	41,265	-14.861%
2025-05-09	8.340000	8.4850	8.000000	8.0700	-3.929%	12,171	-16.233%
2025-05-08	8.260000	8.8127	8.230000	8.4000	-7.387%	20,059	-19.524%
2025-05-07	8.850000	9.2650	8.620000	9.0700	+4.014%	31,866	-25.469%
2025-05-06	8.560000	8.8100	8.224200	8.7200	+0.577%	21,897	-22.477%
2025-05-05	8.870000	8.9200	8.610000	8.6700	-2.475%	24,677	-22.030%
2025-05-02	8.610000	8.9000	8.520000	8.8900	+4.465%	17,802	-23.960%
2025-05-01	8.558000	8.6000	8.360000	8.5100	-0.816%	10,880	-20.564%
2025-04-30	8.280000	8.6900	8.255000	8.5800	+2.509%	31,101	-21.212%
2025-04-29	8.430000	8.4500	8.140000	8.3700	-0.476%	18,143	-19.235%
2025-04-28	8.400000	8.4900	8.150100	8.4100	+0.119%	26,998	-19.620%
2025-04-25	8.400000	8.4000	8.200000	8.4000	0.000%	17,312	-19.524%
2025-04-24	7.920000	8.4300	7.918300	8.4000	+6.061%	32,644	-19.524%
2025-04-23	7.870000	7.9700	7.765000	7.9200	+3.259%	18,283	-14.646%
2025-04-22	7.570000	7.8900	7.570000	7.6700	+2.815%	34,463	-11.864%
2025-04-21	7.570000	7.7300	7.450000	7.4600	-3.368%	24,309	-9.383%
2025-04-17	7.550000	7.8850	7.510000	7.7200	+1.847%	15,432	-12.435%
2025-04-16	7.490000	7.7000	7.440400	7.5800	-0.132%	76,658	-10.818%
2025-04-15	7.750000	7.8813	7.400000	7.5900	-1.429%	42,716	-10.935%
2025-04-14	7.990000	8.1000	7.590000	7.7000	-3.023%	21,770	-12.208%
2025-04-11	7.740000	7.9952	7.670000	7.9400	+3.520%	27,098	-14.861%
2025-04-10	7.770000	7.8900	7.400000	7.6700	-3.157%	15,372	-11.864%
2025-04-09	7.280000	8.1600	7.030000	7.9200	+6.883%	39,463	-14.646%
2025-04-08	7.600000	7.7900	7.260000	7.4100	+1.646%	30,651	-8.772%
2025-04-07	7.100000	7.5550	6.960000	7.2900	+0.413%	34,218	-7.270%
2025-04-04	7.250000	7.5000	7.150000	7.2600	-1.759%	44,502	-6.887%
2025-04-03	7.470000	7.7152	7.280100	7.3900	-6.099%	25,698	-8.525%
2025-04-02	7.580000	7.8700	7.460600	7.8700	+3.417%	14,938	-14.104%
2025-04-01	7.900000	7.9000	7.590000	7.6100	-3.671%	16,279	-11.170%
2025-03-31	7.670000	8.1222	7.240000	7.9000	+2.199%	29,066	-14.430%
2025-03-28	8.030000	8.1000	7.600000	7.7300	-3.975%	16,472	-12.549%
2025-03-27	7.710000	8.1700	7.530000	8.0500	+5.643%	38,233	-16.025%
2025-03-26	7.480000	7.9100	7.480000	7.6200	+3.533%	12,419	-11.286%
2025-03-25	8.009200	8.0092	7.360000	7.3600	-7.769%	25,619	-8.152%
2025-03-24	7.720000	8.0750	7.720000	7.9800	+4.314%	6,614	-15.288%
2025-03-21	7.820000	7.8500	7.650000	7.6500	-3.409%	29,416	-11.634%
2025-03-20	8.010000	8.0400	7.860000	7.9200	-1.124%	7,319	-14.646%
2025-03-19	7.910000	8.0277	7.910000	8.0100	+1.009%	8,606	-15.605%
2025-03-18	7.860000	8.1840	7.630100	7.9300	-0.252%	16,151	-14.754%
2025-03-17	7.870000	8.2100	7.820000	7.9500	+1.662%	39,332	-14.969%
2025-03-14	7.500000	7.8990	7.379100	7.8200	+5.533%	20,057	-13.555%
2025-03-13	7.460000	7.4600	7.156300	7.4100	+0.271%	30,114	-8.772%

.dark-mode .Q4Bsll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4Bsll{ color: #333333; background-color: white; border: 2px solid #333333; }NLNLI Holdings, Inc.stock NYSE

NL
NLI Holdings, Inc.
stock NYSE