Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	8.600	8.660	8.450	8.520	301,923	+0.03(+0.35%)
May 23, 2024	8.540	8.590	8.320	8.490	407,926	-0.03(-0.35%)
May 22, 2024	8.310	8.530	8.310	8.520	314,183	+0.17(+2.04%)
May 21, 2024	8.150	8.370	8.080	8.350	252,761	+0.20(+2.45%)
May 20, 2024	8.250	8.340	8.130	8.150	403,452	-0.09(-1.09%)
May 17, 2024	8.340	8.385	8.210	8.240	347,798	-0.07(-0.84%)
May 16, 2024	8.230	8.320	8.160	8.310	255,230	+0.00(+0.00%)
May 15, 2024	8.450	8.450	8.250	8.310	322,591	+0.02(+0.24%)
May 14, 2024	8.310	8.400	8.210	8.290	323,650	+0.15(+1.84%)
May 13, 2024	8.150	8.310	8.085	8.140	332,142	+0.10(+1.24%)
May 10, 2024	8.360	8.360	7.850	8.040	1,018,659	-0.26(-3.13%)
May 09, 2024	7.850	8.300	7.791	8.300	762,281	+0.50(+6.41%)
May 08, 2024	7.950	7.950	7.730	7.800	474,720	-0.15(-1.89%)
May 07, 2024	7.740	8.220	7.720	7.950	664,522	+0.27(+3.52%)
May 06, 2024	7.520	7.944	7.490	7.680	647,492	+0.33(+4.49%)
May 03, 2024	7.240	7.470	7.200	7.350	532,524	+0.29(+4.11%)
May 02, 2024	8.280	8.280	6.740	7.060	865,977	-1.07(-13.16%)
May 01, 2024	7.810	8.410	7.810	8.130	344,254	+0.35(+4.50%)
Apr 30, 2024	8.170	8.195	7.770	7.780	369,499	-0.48(-5.81%)
Apr 29, 2024	8.140	8.330	8.140	8.260	248,415	+0.17(+2.10%)
Apr 26, 2024	8.070	8.180	8.000	8.090	227,115	+0.04(+0.50%)
Apr 25, 2024	7.880	8.050	7.770	8.050	321,426	+0.05(+0.63%)
Apr 24, 2024	8.200	8.300	7.930	8.000	346,513	-0.29(-3.50%)
Apr 23, 2024	7.950	8.310	7.950	8.290	393,768	+0.29(+3.62%)
Apr 22, 2024	8.170	8.200	7.980	8.000	355,524	-0.20(-2.44%)
Apr 19, 2024	8.000	8.230	8.000	8.200	394,718	+0.21(+2.63%)
Apr 18, 2024	8.020	8.140	7.890	7.990	398,052	+0.01(+0.13%)
Apr 17, 2024	8.160	8.190	7.980	7.980	286,494	-0.10(-1.24%)
Apr 16, 2024	8.010	8.150	7.920	8.080	263,394	-0.01(-0.12%)
Apr 15, 2024	8.260	8.310	8.070	8.090	307,327	-0.15(-1.82%)
Apr 12, 2024	8.400	8.490	8.140	8.240	247,161	-0.22(-2.60%)
Apr 11, 2024	8.370	8.490	8.260	8.460	268,111	+0.15(+1.81%)
Apr 10, 2024	8.600	8.739	8.160	8.310	361,687	-0.62(-6.94%)
Apr 09, 2024	8.900	9.010	8.810	8.930	224,381	+0.07(+0.79%)
Apr 08, 2024	8.650	8.880	8.630	8.860	217,255	+0.29(+3.38%)
Apr 05, 2024	8.620	8.710	8.560	8.570	162,969	-0.10(-1.15%)
Apr 04, 2024	9.000	9.105	8.630	8.670	259,505	-0.18(-2.03%)
Apr 03, 2024	8.610	8.865	8.610	8.850	262,854	+0.12(+1.37%)
Apr 02, 2024	8.690	8.750	8.560	8.730	512,178	-0.12(-1.36%)
Apr 01, 2024	9.150	9.150	8.840	8.850	393,927	-0.30(-3.28%)
Mar 28, 2024	8.880	9.160	8.848	9.150	452,768	+0.30(+3.39%)
Mar 27, 2024	8.660	8.880	8.650	8.850	320,732	+0.29(+3.39%)
Mar 26, 2024	8.520	8.740	8.500	8.560	305,761	+0.16(+1.90%)
Mar 25, 2024	8.280	8.570	8.280	8.400	405,896	+0.18(+2.19%)
Mar 22, 2024	8.580	8.580	8.210	8.220	268,720	-0.35(-4.08%)
Mar 21, 2024	8.550	8.660	8.510	8.570	393,230	+0.12(+1.42%)
Mar 20, 2024	8.260	8.560	8.070	8.450	400,038	+0.15(+1.81%)
Mar 19, 2024	8.080	8.340	8.080	8.300	254,651	+0.21(+2.60%)
Mar 18, 2024	8.040	8.270	7.960	8.090	373,351	+0.07(+0.87%)
Mar 15, 2024	7.680	8.040	7.630	8.020	1,698,050	+0.32(+4.16%)
Mar 14, 2024	8.050	8.140	7.640	7.700	443,969	-0.49(-5.98%)
Mar 13, 2024	8.150	8.260	8.120	8.190	415,935	-0.02(-0.24%)
Mar 12, 2024	8.150	8.250	8.012	8.210	361,782	+0.01(+0.12%)
Mar 11, 2024	8.270	8.380	8.041	8.200	411,579	-0.17(-2.03%)
Mar 08, 2024	8.420	8.540	8.240	8.370	319,807	+0.04(+0.48%)
Mar 07, 2024	8.230	8.330	8.170	8.330	355,312	+0.22(+2.71%)
Mar 06, 2024	8.050	8.200	7.950	8.110	331,854	+0.16(+2.01%)
Mar 05, 2024	8.190	8.240	7.935	7.950	458,678	-0.32(-3.87%)
Mar 04, 2024	8.320	8.390	8.160	8.270	499,353	+0.01(+0.12%)
Mar 01, 2024	7.810	8.260	7.685	8.260	435,366	+0.40(+5.09%)
Feb 29, 2024	7.270	8.180	7.080	7.860	658,401	-0.12(-1.50%)
Feb 28, 2024	7.670	8.085	7.648	7.980	498,421	+0.18(+2.31%)
Feb 27, 2024	7.940	8.036	7.800	7.800	453,799	-0.07(-0.89%)
Feb 26, 2024	7.790	7.990	7.790	7.870	330,372	+0.05(+0.64%)
Feb 23, 2024	7.790	7.870	7.690	7.820	422,919	+0.02(+0.26%)
Feb 22, 2024	7.810	7.850	7.725	7.800	286,737	-0.05(-0.64%)
Feb 21, 2024	7.900	7.960	7.750	7.850	256,797	-0.10(-1.26%)
Feb 20, 2024	7.970	8.090	7.910	7.950	300,533	-0.20(-2.45%)
Feb 16, 2024	8.270	8.320	8.110	8.150	331,281	-0.23(-2.74%)
Feb 15, 2024	8.190	8.380	8.080	8.380	466,605	+0.25(+3.08%)
Feb 14, 2024	7.890	8.160	7.890	8.130	327,269	+0.35(+4.50%)
Feb 13, 2024	8.070	8.100	7.690	7.780	493,776	-0.60(-7.16%)
Feb 12, 2024	8.270	8.460	8.270	8.380	334,948	+0.13(+1.58%)
Feb 09, 2024	8.260	8.310	8.140	8.250	343,804	+0.01(+0.12%)
Feb 08, 2024	8.280	8.455	8.200	8.240	377,790	-0.06(-0.72%)
Feb 07, 2024	8.680	8.680	8.285	8.300	312,694	-0.30(-3.49%)
Feb 06, 2024	8.550	8.920	8.540	8.600	386,707	+0.03(+0.35%)
Feb 05, 2024	8.500	8.700	8.459	8.570	372,642	-0.10(-1.15%)
Feb 02, 2024	8.720	8.820	8.610	8.670	323,821	-0.24(-2.69%)
Feb 01, 2024	8.690	8.920	8.640	8.910	349,695	+0.30(+3.48%)
Jan 31, 2024	8.940	9.000	8.560	8.610	323,606	-0.31(-3.48%)
Jan 30, 2024	8.940	9.020	8.850	8.920	327,719	-0.11(-1.22%)
Jan 29, 2024	8.870	9.120	8.770	9.030	272,507	+0.18(+2.03%)
Jan 26, 2024	8.890	8.900	8.710	8.850	342,521	+0.07(+0.80%)
Jan 25, 2024	8.780	8.820	8.600	8.780	305,436	+0.21(+2.45%)
Jan 24, 2024	8.920	8.920	8.500	8.570	359,117	-0.10(-1.15%)
Jan 23, 2024	8.860	8.940	8.590	8.670	467,917	-0.05(-0.57%)
Jan 22, 2024	8.450	8.730	8.420	8.720	442,093	+0.39(+4.68%)
Jan 19, 2024	8.210	8.330	8.060	8.330	359,587	+0.20(+2.46%)
Jan 18, 2024	8.230	8.310	8.005	8.130	456,355	-0.08(-0.97%)
Jan 17, 2024	8.410	8.410	8.065	8.210	465,983	-0.43(-4.98%)
Jan 16, 2024	9.000	9.055	8.580	8.640	486,104	-0.48(-5.26%)
Jan 12, 2024	9.130	9.240	9.050	9.120	482,509	+0.15(+1.67%)
Jan 11, 2024	8.790	8.970	8.710	8.970	384,869	+0.12(+1.36%)
Jan 10, 2024	8.900	8.920	8.660	8.850	377,286	+0.08(+0.91%)
Jan 09, 2024	8.640	9.250	8.605	8.770	1,210,073	-0.09(-1.02%)
Jan 08, 2024	8.480	8.870	8.410	8.860	562,266	+0.37(+4.36%)
Jan 05, 2024	8.430	8.610	8.370	8.490	638,006	-0.05(-0.59%)
Jan 04, 2024	8.750	8.800	8.520	8.540	407,224	-0.17(-1.95%)
Jan 03, 2024	8.880	8.880	8.690	8.710	569,833	-0.27(-3.01%)
Jan 02, 2024	8.910	9.090	8.815	8.980	577,439	-0.02(-0.22%)
Dec 29, 2023	9.000	9.125	8.820	9.000	544,721	-0.01(-0.11%)
Dec 28, 2023	8.930	9.105	8.920	9.010	371,138	-0.04(-0.44%)
Dec 27, 2023	9.020	9.129	8.910	9.050	264,480	+0.06(+0.67%)
Dec 26, 2023	8.940	9.150	8.840	8.990	348,615	+0.02(+0.22%)
Dec 22, 2023	8.840	9.040	8.820	8.970	299,650	+0.19(+2.16%)
Dec 21, 2023	8.970	9.090	8.670	8.780	505,062	-0.06(-0.68%)
Dec 20, 2023	8.830	9.145	8.740	8.840	642,080	+0.01(+0.11%)
Dec 19, 2023	8.540	8.895	8.540	8.830	898,508	+0.38(+4.50%)
Dec 18, 2023	8.500	8.690	8.290	8.450	1,028,328	-0.12(-1.40%)
Dec 15, 2023	8.470	8.900	8.290	8.570	2,820,652	+0.20(+2.39%)
Dec 14, 2023	8.250	8.540	8.249	8.370	949,370	+0.38(+4.76%)
Dec 13, 2023	7.490	8.105	7.490	7.990	1,056,470	+0.41(+5.41%)
Dec 12, 2023	7.560	7.700	7.460	7.580	646,855	+0.00(+0.00%)
Dec 11, 2023	7.030	7.635	6.987	7.580	928,761	+0.55(+7.82%)
Dec 08, 2023	6.890	7.060	6.840	7.030	695,439	+0.12(+1.74%)
Dec 07, 2023	6.790	6.910	6.680	6.910	623,931	+0.15(+2.22%)
Dec 06, 2023	6.720	6.870	6.580	6.760	519,438	+0.10(+1.50%)
Dec 05, 2023	6.640	6.680	6.385	6.660	482,982	-0.02(-0.30%)
Dec 04, 2023	6.280	6.740	6.280	6.680	700,635	+0.34(+5.36%)
Dec 01, 2023	5.880	6.370	5.855	6.340	514,314	+0.44(+7.46%)
Nov 30, 2023	5.960	5.960	5.800	5.900	512,247	+0.00(+0.00%)
Nov 29, 2023	5.860	5.940	5.795	5.900	478,060	+0.09(+1.55%)
Nov 28, 2023	5.740	5.860	5.650	5.810	515,903	+0.04(+0.69%)
Nov 27, 2023	5.800	5.850	5.700	5.770	396,159	-0.03(-0.52%)
Nov 24, 2023	5.750	5.890	5.750	5.800	103,875	+0.05(+0.87%)
Nov 22, 2023	5.800	5.890	5.660	5.750	320,391	+0.01(+0.17%)
Nov 21, 2023	5.800	5.800	5.635	5.740	285,877	-0.12(-2.05%)
Nov 20, 2023	5.940	6.020	5.835	5.860	237,029	-0.07(-1.18%)
Nov 17, 2023	5.900	5.970	5.810	5.930	270,062	+0.11(+1.89%)
Nov 16, 2023	6.080	6.080	5.720	5.820	220,339	-0.27(-4.43%)
Nov 15, 2023	6.190	6.300	6.030	6.090	337,853	-0.09(-1.46%)
Nov 14, 2023	6.080	6.195	6.030	6.180	441,845	+0.47(+8.23%)
Nov 13, 2023	5.690	5.850	5.650	5.710	370,453	-0.12(-2.06%)
Nov 10, 2023	5.680	5.900	5.650	5.830	357,899	+0.16(+2.82%)
Nov 09, 2023	5.750	5.865	5.635	5.670	543,728	-0.10(-1.73%)
Nov 08, 2023	5.900	6.010	5.700	5.770	411,163	-0.13(-2.20%)
Nov 07, 2023	5.990	5.990	5.680	5.900	551,248	-0.10(-1.67%)
Nov 06, 2023	6.420	6.420	5.950	6.000	547,396	-0.44(-6.83%)
Nov 03, 2023	6.500	6.640	6.310	6.440	540,563	+0.06(+0.94%)
Nov 02, 2023	6.050	6.560	5.871	6.380	567,552	+0.57(+9.81%)
Nov 01, 2023	5.760	5.850	5.680	5.810	404,128	+0.07(+1.22%)
Oct 31, 2023	5.780	5.975	5.730	5.740	268,270	+0.01(+0.17%)
Oct 30, 2023	5.820	5.850	5.680	5.730	334,141	+0.00(+0.00%)
Oct 27, 2023	5.950	5.995	5.710	5.730	340,255	-0.22(-3.70%)
Oct 26, 2023	6.030	6.190	5.915	5.950	337,165	-0.06(-1.00%)
Oct 25, 2023	6.030	6.190	5.970	6.010	402,019	-0.12(-1.96%)
Oct 24, 2023	6.390	6.530	6.120	6.130	340,425	-0.20(-3.16%)
Oct 23, 2023	6.360	6.481	6.330	6.330	299,150	-0.07(-1.09%)
Oct 20, 2023	6.540	6.540	6.400	6.400	318,750	-0.12(-1.84%)
Oct 19, 2023	6.710	6.870	6.510	6.520	273,268	-0.22(-3.26%)
Oct 18, 2023	6.740	6.850	6.560	6.740	374,163	-0.10(-1.46%)
Oct 17, 2023	7.120	7.225	6.840	6.840	407,980	-0.34(-4.74%)
Oct 16, 2023	6.870	7.220	6.870	7.180	417,265	+0.37(+5.43%)
Oct 13, 2023	6.880	6.940	6.720	6.810	371,883	-0.04(-0.58%)
Oct 12, 2023	7.220	7.220	6.800	6.850	440,730	-0.37(-5.12%)
Oct 11, 2023	7.090	7.250	7.090	7.220	208,234	+0.18(+2.56%)
Oct 10, 2023	6.970	7.190	6.970	7.040	264,506	+0.09(+1.29%)
Oct 09, 2023	6.900	7.300	6.850	6.950	412,730	+0.00(+0.00%)
Oct 06, 2023	6.890	7.010	6.800	6.950	264,118	+0.02(+0.29%)
Oct 05, 2023	6.930	6.960	6.760	6.930	359,006	+0.00(+0.00%)
Oct 04, 2023	6.860	6.990	6.800	6.930	346,175	+0.04(+0.58%)
Oct 03, 2023	7.050	7.120	6.860	6.890	373,389	-0.19(-2.68%)
Oct 02, 2023	7.210	7.250	7.040	7.080	535,240	-0.14(-1.94%)
Sep 29, 2023	7.310	7.310	7.120	7.220	797,734	-0.02(-0.28%)
Sep 28, 2023	7.220	7.330	7.195	7.240	389,631	+0.01(+0.14%)
Sep 27, 2023	7.170	7.385	7.170	7.230	252,657	+0.09(+1.26%)
Sep 26, 2023	7.470	7.535	7.130	7.140	365,506	-0.40(-5.31%)
Sep 25, 2023	7.440	7.630	7.490	7.540	371,434	+0.04(+0.53%)
Sep 22, 2023	7.690	7.700	7.450	7.500	446,590	-0.16(-2.09%)
Sep 21, 2023	7.260	7.730	7.180	7.660	295,738	+0.32(+4.36%)
Sep 20, 2023	7.410	7.580	7.320	7.340	262,022	-0.05(-0.68%)
Sep 19, 2023	7.550	7.660	7.310	7.390	294,492	-0.14(-1.86%)
Sep 18, 2023	7.640	7.730	7.460	7.530	201,352	-0.09(-1.18%)
Sep 15, 2023	7.540	7.740	7.475	7.620	1,591,110	+0.09(+1.20%)
Sep 14, 2023	7.500	7.615	7.470	7.530	219,443	+0.18(+2.45%)
Sep 13, 2023	7.250	7.420	6.960	7.350	267,290	+0.05(+0.68%)
Sep 12, 2023	7.350	7.400	7.230	7.300	205,685	-0.08(-1.08%)
Sep 11, 2023	7.500	7.500	7.345	7.380	395,429	-0.06(-0.81%)
Sep 08, 2023	7.350	7.455	7.270	7.440	235,375	+0.12(+1.64%)
Sep 07, 2023	7.350	7.370	7.200	7.320	354,570	-0.10(-1.35%)
Sep 06, 2023	7.410	7.550	7.260	7.420	217,398	+0.04(+0.54%)
Sep 05, 2023	7.440	7.460	7.070	7.380	414,126	-0.19(-2.51%)
Sep 01, 2023	7.530	7.690	7.480	7.570	391,674	+0.12(+1.61%)
Aug 31, 2023	7.430	7.510	7.340	7.450	408,269	+0.04(+0.54%)
Aug 30, 2023	7.410	7.600	7.370	7.410	396,655	-0.05(-0.67%)
Aug 29, 2023	7.250	7.480	7.210	7.460	176,570	+0.16(+2.19%)
Aug 28, 2023	7.370	7.470	7.240	7.300	303,662	-0.01(-0.14%)
Aug 25, 2023	7.260	7.390	7.200	7.310	167,889	+0.11(+1.53%)
Aug 24, 2023	7.250	7.280	7.140	7.200	365,955	-0.11(-1.50%)
Aug 23, 2023	7.270	7.410	7.162	7.310	315,561	-0.01(-0.14%)
Aug 22, 2023	7.410	7.440	7.268	7.320	415,247	-0.04(-0.54%)
Aug 21, 2023	7.170	7.360	7.130	7.360	298,042	+0.15(+2.08%)
Aug 18, 2023	7.090	7.380	7.070	7.210	391,838	+0.00(+0.00%)
Aug 17, 2023	7.240	7.380	7.160	7.210	374,135	-0.03(-0.41%)
Aug 16, 2023	7.290	7.455	7.140	7.240	361,834	-0.06(-0.82%)
Aug 15, 2023	7.660	7.700	7.280	7.300	437,604	-0.45(-5.81%)
Aug 14, 2023	7.320	7.760	7.270	7.750	480,555	+0.40(+5.44%)
Aug 11, 2023	7.050	7.355	7.020	7.350	737,527	+0.29(+4.11%)
Aug 10, 2023	6.960	7.158	6.900	7.060	589,900	+0.13(+1.88%)
Aug 09, 2023	7.020	7.060	6.660	6.930	552,089	-0.21(-2.94%)
Aug 08, 2023	7.640	7.670	7.040	7.140	592,293	-0.53(-6.91%)
Aug 07, 2023	7.810	7.950	7.640	7.670	605,453	-0.15(-1.92%)
Aug 04, 2023	7.970	7.970	7.745	7.820	429,230	-0.15(-1.88%)
Aug 03, 2023	8.400	8.580	7.910	7.970	884,429	-0.53(-6.24%)
Aug 02, 2023	9.140	10.00	8.410	8.500	1,031,007	-1.07(-11.18%)
Aug 01, 2023	9.310	9.710	9.280	9.570	327,237	+0.14(+1.48%)
Jul 31, 2023	9.070	9.510	9.060	9.430	336,099	+0.28(+3.06%)
Jul 28, 2023	9.220	9.410	9.070	9.150	313,188	+0.00(+0.00%)
Jul 27, 2023	9.250	9.300	9.030	9.150	260,675	+0.02(+0.22%)
Jul 26, 2023	9.100	9.250	9.010	9.130	233,354	-0.01(-0.11%)
Jul 25, 2023	9.300	9.425	9.120	9.140	248,554	-0.24(-2.56%)
Jul 24, 2023	9.370	9.500	9.240	9.380	225,326	-0.03(-0.32%)
Jul 21, 2023	9.680	9.760	9.390	9.410	263,441	-0.24(-2.49%)
Jul 20, 2023	9.580	9.740	9.370	9.650	372,799	+0.02(+0.21%)
Jul 19, 2023	9.480	9.640	9.375	9.630	370,569	+0.14(+1.48%)
Jul 18, 2023	9.450	9.565	9.280	9.490	286,708	+0.06(+0.64%)
Jul 17, 2023	9.320	9.630	9.320	9.430	348,628	+0.08(+0.86%)
Jul 14, 2023	9.320	9.410	9.170	9.350	191,756	-0.06(-0.64%)
Jul 13, 2023	9.610	9.970	9.390	9.410	278,550	-0.21(-2.18%)
Jul 12, 2023	9.540	9.740	9.430	9.620	323,023	+0.29(+3.11%)
Jul 11, 2023	9.350	9.530	9.130	9.330	302,319	-0.07(-0.74%)
Jul 10, 2023	9.250	9.620	9.180	9.400	293,233	+0.03(+0.32%)
Jul 07, 2023	9.370	9.480	9.180	9.370	374,685	+0.16(+1.74%)
Jul 06, 2023	9.670	9.670	9.090	9.210	406,087	-0.36(-3.76%)
Jul 05, 2023	9.800	9.880	9.540	9.570	334,899	-0.36(-3.63%)
Jul 03, 2023	9.790	9.970	9.780	9.930	201,836	+0.06(+0.61%)
Jun 30, 2023	9.770	10.01	9.690	9.870	736,057	+0.18(+1.86%)
Jun 29, 2023	9.500	9.820	9.500	9.690	348,100	+0.18(+1.89%)
Jun 28, 2023	9.310	9.530	9.310	9.510	321,300	+0.18(+1.93%)
Jun 27, 2023	9.170	9.370	9.120	9.330	428,855	+0.24(+2.64%)
Jun 26, 2023	9.030	9.330	9.030	9.090	582,089	+0.06(+0.66%)
Jun 23, 2023	9.200	9.200	8.970	9.030	542,700	-0.11(-1.20%)
Jun 22, 2023	9.070	9.600	8.970	9.140	494,669	+0.07(+0.77%)
Jun 21, 2023	8.960	9.220	8.820	9.070	636,625	+0.08(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: NVRI )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

(NY: NVRI )

Historical Prices

Sections

Services

Follow Us