Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NJB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.949 | 0.01 | 0.23% | 3.934 | 3.949 | 3.834 | 62,683 |
| Jul 15 2024 | 3.94 | -0.07 | -1.62% | 4.001 | 4.044 | 3.901 | 40,942 |
| Jul 12 2024 | 4.005 | 0.05 | 1.26% | 3.954 | 4.103 | 3.94 | 39,953 |
| Jul 11 2024 | 3.955 | 0.14 | 3.53% | 3.839 | 3.969 | 3.801 | 96,427 |
| Jul 10 2024 | 3.82 | -0.11 | -2.77% | 3.929 | 3.929 | 3.805 | 200,657 |
| Jul 09 2024 | 3.929 | -0.13 | -3.30% | 4.058 | 4.077 | 3.91 | 98,815 |
| Jul 08 2024 | 4.063 | 0.00 | -0.02% | 4.081 | 4.13 | 4.046 | 25,132 |
| Jul 05 2024 | 4.064 | 0.02 | 0.49% | 4.09 | 4.16 | 4.046 | 44,884 |
| Jul 04 2024 | 4.044 | -0.04 | -0.93% | 4.051 | 4.16 | 4.001 | 68,377 |
| Jul 03 2024 | 4.082 | 0.21 | 5.40% | 3.899 | 4.134 | 3.899 | 79,980 |
| Jul 02 2024 | 3.873 | -0.13 | -3.18% | 3.994 | 4.023 | 3.839 | 170,313 |
| Jul 01 2024 | 4.00 | 0.02 | 0.50% | 3.981 | 4.06 | 3.929 | 88,055 |
| Jun 28 2024 | 3.98 | -0.06 | -1.51% | 4.041 | 4.078 | 3.951 | 147,298 |
| Jun 27 2024 | 4.041 | -0.09 | -2.20% | 4.196 | 4.196 | 4.011 | 265,841 |
| Jun 26 2024 | 4.132 | -0.08 | -1.92% | 4.249 | 4.349 | 4.115 | 113,388 |
| Jun 25 2024 | 4.213 | -0.06 | -1.31% | 4.311 | 4.311 | 4.13 | 73,846 |
| Jun 24 2024 | 4.269 | -0.12 | -2.73% | 4.347 | 4.379 | 4.20 | 83,752 |
| Jun 21 2024 | 4.389 | 0.06 | 1.41% | 4.369 | 4.487 | 4.301 | 22,710 |
| Jun 20 2024 | 4.328 | 0.07 | 1.60% | 4.268 | 4.436 | 4.25 | 33,659 |
| Jun 19 2024 | 4.26 | -0.05 | -1.18% | 4.359 | 4.36 | 4.232 | 21,926 |
| Jun 18 2024 | 4.311 | 0.09 | 2.18% | 4.186 | 4.39 | 4.164 | 63,379 |
| Jun 17 2024 | 4.219 | 0.04 | 0.93% | 4.245 | 4.249 | 4.081 | 95,346 |
| Jun 14 2024 | 4.18 | -0.16 | -3.66% | 4.382 | 4.382 | 4.15 | 91,120 |
| Jun 13 2024 | 4.339 | -0.21 | -4.62% | 4.506 | 4.508 | 4.255 | 51,889 |
| Jun 12 2024 | 4.549 | 0.05 | 1.11% | 4.499 | 4.639 | 4.424 | 23,712 |
| Jun 11 2024 | 4.499 | 0.08 | 1.74% | 4.431 | 4.499 | 4.386 | 44,468 |
| Jun 10 2024 | 4.422 | -0.09 | -1.97% | 4.504 | 4.505 | 4.348 | 104,638 |
| Jun 07 2024 | 4.511 | -0.11 | -2.36% | 4.57 | 4.599 | 4.367 | 68,169 |
| Jun 06 2024 | 4.62 | 0.03 | 0.63% | 4.666 | 4.681 | 4.586 | 33,654 |
| Jun 05 2024 | 4.591 | -0.07 | -1.50% | 4.70 | 4.70 | 4.511 | 66,734 |
| Jun 04 2024 | 4.661 | -0.20 | -4.04% | 4.80 | 4.83 | 4.57 | 53,062 |
| Jun 03 2024 | 4.857 | 0.15 | 3.08% | 4.742 | 5.00 | 4.699 | 68,835 |
| May 31 2024 | 4.712 | 0.02 | 0.51% | 4.696 | 4.765 | 4.651 | 14,662 |
| May 30 2024 | 4.688 | 0.04 | 0.93% | 4.619 | 4.695 | 4.501 | 11,887 |
| May 29 2024 | 4.645 | -0.13 | -2.64% | 4.791 | 4.797 | 4.551 | 33,731 |
| May 28 2024 | 4.771 | 0.02 | 0.38% | 4.708 | 4.897 | 4.708 | 52,111 |
| May 27 2024 | 4.753 | 0.11 | 2.28% | 4.602 | 4.753 | 4.602 | 35,588 |
| May 24 2024 | 4.647 | 0.00 | -0.04% | 4.649 | 4.649 | 4.56 | 24,271 |
| May 23 2024 | 4.649 | -0.07 | -1.53% | 4.701 | 4.785 | 4.621 | 19,370 |
| May 22 2024 | 4.721 | -0.02 | -0.44% | 4.746 | 4.746 | 4.60 | 87,122 |
| May 21 2024 | 4.742 | -0.10 | -2.09% | 4.848 | 4.853 | 4.691 | 35,278 |
| May 20 2024 | 4.843 | 0.11 | 2.41% | 4.705 | 4.843 | 4.65 | 32,604 |
| May 17 2024 | 4.729 | -0.47 | -9.06% | 5.20 | 5.20 | 4.66 | 139,307 |
| May 16 2024 | 5.20 | 0.19 | 3.79% | 4.999 | 5.28 | 4.701 | 107,439 |
| May 15 2024 | 5.01 | -0.23 | -4.39% | 5.252 | 5.268 | 4.878 | 67,493 |
| May 14 2024 | 5.24 | 0.30 | 5.97% | 4.893 | 5.254 | 4.893 | 80,844 |
| May 13 2024 | 4.945 | -0.02 | -0.48% | 4.991 | 4.991 | 4.85 | 109,687 |
| May 10 2024 | 4.969 | 0.28 | 5.97% | 4.67 | 4.969 | 4.67 | 78,656 |
| May 09 2024 | 4.689 | 0.01 | 0.24% | 4.709 | 4.709 | 4.646 | 5,883 |
| May 08 2024 | 4.678 | -0.04 | -0.93% | 4.721 | 4.721 | 4.572 | 44,124 |
| May 07 2024 | 4.722 | 0.18 | 4.03% | 4.539 | 4.769 | 4.539 | 91,439 |
| May 06 2024 | 4.539 | 0.10 | 2.37% | 4.433 | 4.546 | 4.363 | 51,727 |
| May 03 2024 | 4.434 | 0.13 | 3.09% | 4.301 | 4.54 | 4.301 | 42,992 |
| May 02 2024 | 4.301 | -0.11 | -2.58% | 4.434 | 4.453 | 4.281 | 49,335 |
| Apr 30 2024 | 4.415 | -0.07 | -1.58% | 4.486 | 4.486 | 4.341 | 33,147 |
| Apr 29 2024 | 4.486 | 0.01 | 0.22% | 4.489 | 4.53 | 4.361 | 78,256 |
| Apr 26 2024 | 4.476 | 0.19 | 4.34% | 4.361 | 4.50 | 4.361 | 64,218 |
| Apr 25 2024 | 4.29 | -0.10 | -2.37% | 4.347 | 4.373 | 4.211 | 31,085 |
| Apr 24 2024 | 4.394 | -0.05 | -1.13% | 4.449 | 4.449 | 4.336 | 83,693 |
| Apr 23 2024 | 4.444 | 0.22 | 5.21% | 4.271 | 4.444 | 4.271 | 40,241 |
| Apr 22 2024 | 4.224 | 0.05 | 1.25% | 4.259 | 4.311 | 4.212 | 57,549 |
| Apr 19 2024 | 4.172 | -0.01 | -0.29% | 4.191 | 4.219 | 4.108 | 84,599 |
| Apr 18 2024 | 4.184 | -0.08 | -1.90% | 4.274 | 4.28 | 4.142 | 44,475 |
