Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.296 | 0.02 | 0.37% | 4.296 | 4.296 | 4.296 | 1,501 |
| Jun 27 2024 | 4.28 | 0.02 | 0.42% | 4.308 | 4.308 | 4.278 | 5,900 |
| Jun 26 2024 | 4.262 | -0.09 | -2.02% | 4.28 | 4.31 | 4.262 | 2,018 |
| Jun 25 2024 | 4.35 | -0.06 | -1.27% | 4.428 | 4.428 | 4.35 | 1,946 |
| Jun 24 2024 | 4.406 | 0.00 | 0.09% | 4.406 | 4.406 | 4.35 | 2,402 |
| Jun 21 2024 | 4.402 | 0.00 | 0.00% | 4.402 | 4.402 | 4.402 | 0.00 |
| Jun 20 2024 | 4.402 | 0.02 | 0.46% | 4.334 | 4.418 | 4.322 | 2,919 |
| Jun 19 2024 | 4.382 | 0.02 | 0.46% | 4.20 | 4.382 | 4.20 | 16,542 |
| Jun 18 2024 | 4.362 | -0.03 | -0.64% | 4.40 | 4.40 | 4.362 | 2,034 |
| Jun 17 2024 | 4.39 | -0.06 | -1.30% | 4.47 | 4.47 | 4.39 | 5,545 |
| Jun 14 2024 | 4.448 | -0.03 | -0.76% | 4.406 | 4.448 | 4.406 | 114 |
| Jun 13 2024 | 4.482 | 0.00 | 0.00% | 4.544 | 4.59 | 4.482 | 2,317 |
| Jun 12 2024 | 4.482 | 0.03 | 0.76% | 4.466 | 4.482 | 4.428 | 830 |
| Jun 11 2024 | 4.448 | -0.09 | -1.94% | 4.54 | 4.57 | 4.388 | 4,780 |
| Jun 10 2024 | 4.536 | 0.04 | 0.93% | 4.484 | 4.536 | 4.484 | 110 |
| Jun 07 2024 | 4.494 | -0.03 | -0.62% | 4.50 | 4.524 | 4.458 | 894 |
| Jun 06 2024 | 4.522 | -0.01 | -0.13% | 4.51 | 4.558 | 4.508 | 3,700 |
| Jun 05 2024 | 4.528 | -0.04 | -0.79% | 4.538 | 4.564 | 4.484 | 12,179 |
| Jun 04 2024 | 4.564 | -0.07 | -1.60% | 4.628 | 4.628 | 4.564 | 690 |
| Jun 03 2024 | 4.638 | -0.02 | -0.34% | 4.71 | 4.71 | 4.638 | 479 |
| May 31 2024 | 4.654 | 0.01 | 0.13% | 4.622 | 4.654 | 4.544 | 1,570 |
| May 30 2024 | 4.648 | 0.03 | 0.61% | 4.65 | 4.68 | 4.648 | 3,952 |
| May 29 2024 | 4.62 | -0.04 | -0.94% | 4.66 | 4.66 | 4.598 | 280 |
| May 28 2024 | 4.664 | -0.02 | -0.47% | 4.674 | 4.674 | 4.664 | 750 |
| May 27 2024 | 4.686 | -0.07 | -1.43% | 4.692 | 4.692 | 4.614 | 5,595 |
| May 24 2024 | 4.754 | -0.47 | -9.01% | 4.814 | 4.814 | 4.678 | 12,257 |
| May 23 2024 | 5.225 | 0.18 | 3.57% | 4.998 | 5.23 | 4.902 | 18,197 |
| May 22 2024 | 5.045 | -0.11 | -2.13% | 5.16 | 5.16 | 5.045 | 5,041 |
| May 21 2024 | 5.155 | 0.02 | 0.29% | 5.12 | 5.165 | 5.12 | 12,264 |
| May 20 2024 | 5.14 | 0.01 | 0.29% | 5.16 | 5.17 | 5.07 | 6,895 |
| May 17 2024 | 5.125 | 0.09 | 1.89% | 5.03 | 5.15 | 5.00 | 10,497 |
| May 16 2024 | 5.03 | -0.22 | -4.10% | 5.165 | 5.175 | 5.03 | 2,392 |
| May 15 2024 | 5.245 | 0.04 | 0.67% | 5.21 | 5.255 | 5.19 | 8,995 |
| May 14 2024 | 5.21 | 0.14 | 2.66% | 5.155 | 5.21 | 5.13 | 5,939 |
| May 13 2024 | 5.075 | -0.04 | -0.68% | 5.275 | 5.275 | 5.00 | 17,506 |
| May 10 2024 | 5.11 | 0.12 | 2.40% | 4.99 | 5.145 | 4.99 | 33,228 |
| May 09 2024 | 4.99 | 0.05 | 0.97% | 4.956 | 4.99 | 4.956 | 1,350 |
| May 08 2024 | 4.942 | 0.03 | 0.69% | 4.922 | 4.942 | 4.904 | 3,648 |
| May 07 2024 | 4.908 | -0.06 | -1.13% | 4.944 | 4.956 | 4.866 | 10,670 |
| May 06 2024 | 4.964 | 0.04 | 0.77% | 4.948 | 4.996 | 4.88 | 21,626 |
| May 03 2024 | 4.926 | 0.08 | 1.69% | 4.888 | 4.926 | 4.79 | 9,758 |
| May 02 2024 | 4.844 | -0.01 | -0.29% | 5.00 | 5.00 | 4.756 | 17,740 |
| Apr 30 2024 | 4.858 | 0.05 | 1.00% | 4.848 | 4.864 | 4.716 | 16,525 |
| Apr 29 2024 | 4.81 | -0.26 | -5.03% | 5.20 | 5.20 | 4.75 | 60,896 |
| Apr 26 2024 | 5.065 | 0.36 | 7.67% | 4.744 | 5.08 | 4.65 | 43,545 |
| Apr 25 2024 | 4.704 | 0.08 | 1.82% | 4.724 | 4.888 | 4.398 | 37,091 |
| Apr 24 2024 | 4.62 | 0.07 | 1.54% | 4.62 | 4.62 | 4.62 | 1,000 |
| Apr 23 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0.00 |
| Apr 22 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0.00 |
| Apr 19 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0.00 |
| Apr 18 2024 | 4.55 | 0.08 | 1.74% | 4.55 | 4.55 | 4.55 | 250 |
| Apr 17 2024 | 4.472 | -0.29 | -6.09% | 4.472 | 4.472 | 4.472 | 20 |
| Apr 16 2024 | 4.762 | 0.00 | 0.00% | 4.762 | 4.762 | 4.762 | 0.00 |
| Apr 15 2024 | 4.762 | 0.00 | 0.00% | 4.762 | 4.762 | 4.762 | 0.00 |
| Apr 12 2024 | 4.762 | 0.00 | 0.00% | 4.762 | 4.762 | 4.762 | 0.00 |
| Apr 11 2024 | 4.762 | 0.00 | 0.00% | 4.762 | 4.762 | 4.762 | 0.00 |
| Apr 10 2024 | 4.762 | -0.12 | -2.46% | 4.762 | 4.762 | 4.762 | 12 |
| Apr 09 2024 | 4.882 | 0.00 | 0.00% | 4.882 | 4.882 | 4.882 | 0.00 |
| Apr 08 2024 | 4.882 | 0.29 | 6.25% | 4.882 | 4.882 | 4.882 | 212 |
| Apr 05 2024 | 4.595 | 0.00 | 0.00% | 4.595 | 4.595 | 4.595 | 0.00 |
| Apr 04 2024 | 4.595 | 0.00 | 0.00% | 4.595 | 4.595 | 4.595 | 0.00 |
| Apr 03 2024 | 4.595 | 0.00 | 0.00% | 4.595 | 4.595 | 4.595 | 0.00 |
| Apr 02 2024 | 4.595 | 0.00 | 0.00% | 4.595 | 4.595 | 4.595 | 0.00 |
