Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NPSNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 39.115 | -0.67 | -1.67% | 38.81 | 39.13 | 38.79 | 36,186 |
| Jul 15 2024 | 39.78 | -0.95 | -2.33% | 39.32 | 40.09 | 39.32 | 48,957 |
| Jul 12 2024 | 40.73 | 1.41 | 3.59% | 40.79 | 40.88 | 40.60 | 12,585 |
| Jul 11 2024 | 39.32 | 0.51 | 1.31% | 38.80 | 39.50 | 38.80 | 17,007 |
| Jul 10 2024 | 38.81 | -0.22 | -0.56% | 38.84 | 38.90 | 38.56 | 21,729 |
| Jul 09 2024 | 39.03 | -0.02 | -0.05% | 38.77 | 39.11 | 38.77 | 20,361 |
| Jul 08 2024 | 39.05 | 0.29 | 0.75% | 39.01 | 39.19 | 39.007 | 18,489 |
| Jul 05 2024 | 38.76 | 0.54 | 1.41% | 38.81 | 38.97 | 38.31 | 34,929 |
| Jul 03 2024 | 38.22 | 0.60 | 1.59% | 38.28 | 38.72 | 37.9601 | 29,440 |
| Jul 02 2024 | 37.62 | -0.27 | -0.71% | 37.58 | 37.715 | 37.38 | 20,660 |
| Jul 01 2024 | 37.89 | -1.06 | -2.72% | 38.64 | 38.64 | 37.80 | 71,658 |
| Jun 28 2024 | 38.95 | 0.47 | 1.22% | 38.91 | 39.23 | 38.81 | 31,930 |
| Jun 27 2024 | 38.48 | -1.01 | -2.56% | 38.75 | 39.06 | 38.39 | 40,052 |
| Jun 26 2024 | 39.49 | 0.17 | 0.43% | 39.13 | 39.5325 | 39.13 | 25,054 |
| Jun 25 2024 | 39.32 | -1.38 | -3.39% | 39.32 | 40.00 | 38.99 | 70,106 |
| Jun 24 2024 | 40.70 | 0.55 | 1.37% | 40.43 | 41.00 | 40.42 | 42,433 |
| Jun 21 2024 | 40.15 | -0.90 | -2.19% | 40.73 | 40.90 | 40.0816 | 35,362 |
| Jun 20 2024 | 41.05 | -0.46 | -1.11% | 41.22 | 41.50 | 40.84 | 46,816 |
| Jun 18 2024 | 41.51 | 0.16 | 0.39% | 41.11 | 41.68 | 41.00 | 67,019 |
| Jun 17 2024 | 41.35 | 0.68 | 1.67% | 40.00 | 41.44 | 40.00 | 13,769 |
| Jun 14 2024 | 40.67 | -0.97 | -2.33% | 40.50 | 41.00 | 40.40 | 37,078 |
| Jun 13 2024 | 41.64 | -0.76 | -1.79% | 41.49 | 42.17 | 41.42 | 30,012 |
| Jun 12 2024 | 42.40 | 1.36 | 3.30% | 41.51 | 42.7662 | 41.50 | 55,400 |
| Jun 11 2024 | 41.0442 | -0.12 | -0.28% | 40.57 | 41.07 | 40.57 | 23,555 |
| Jun 10 2024 | 41.16 | 0.56 | 1.38% | 40.53 | 41.16 | 40.49 | 80,378 |
| Jun 07 2024 | 40.60 | -0.71 | -1.72% | 40.32 | 40.8782 | 40.32 | 43,726 |
| Jun 06 2024 | 41.31 | 0.47 | 1.15% | 41.16 | 41.31 | 40.93 | 10,942 |
| Jun 05 2024 | 40.84 | 0.01 | 0.02% | 40.72 | 40.84 | 40.38 | 58,198 |
| Jun 04 2024 | 40.83 | -0.08 | -0.20% | 41.33 | 41.38 | 40.64 | 28,917 |
| Jun 03 2024 | 40.91 | 1.03 | 2.58% | 40.68 | 41.24 | 40.68 | 15,645 |
| May 31 2024 | 39.88 | -0.63 | -1.56% | 39.9211 | 39.97 | 39.435 | 36,108 |
| May 30 2024 | 40.51 | -0.64 | -1.56% | 41.18 | 41.18 | 40.39 | 49,581 |
| May 29 2024 | 41.15 | -1.09 | -2.58% | 41.25 | 41.90 | 40.91 | 89,447 |
| May 28 2024 | 42.24 | -0.07 | -0.17% | 41.89 | 42.42 | 41.81 | 25,208 |
| May 24 2024 | 42.31 | 0.00 | 0.00% | 42.24 | 42.59 | 42.20 | 21,650 |
| May 23 2024 | 42.31 | -0.19 | -0.45% | 43.31 | 43.31 | 42.2525 | 13,926 |
| May 22 2024 | 42.50 | -0.93 | -2.15% | 43.20 | 43.432 | 42.41 | 31,926 |
| May 21 2024 | 43.432 | 0.23 | 0.54% | 42.96 | 43.6299 | 42.96 | 53,243 |
| May 20 2024 | 43.20 | -0.01 | -0.02% | 42.97 | 43.20 | 42.96 | 24,895 |
| May 17 2024 | 43.21 | -1.58 | -3.53% | 42.78 | 43.31 | 42.78 | 43,681 |
| May 16 2024 | 44.79 | 0.80 | 1.82% | 44.00 | 44.84 | 44.00 | 43,810 |
| May 15 2024 | 43.99 | 0.52 | 1.21% | 43.38 | 44.00 | 43.38 | 73,174 |
| May 14 2024 | 43.465 | 1.71 | 4.08% | 43.22 | 43.96 | 43.22 | 72,966 |
| May 13 2024 | 41.76 | 0.89 | 2.18% | 41.72 | 42.25 | 41.68 | 30,527 |
| May 10 2024 | 40.87 | -0.10 | -0.24% | 41.00 | 41.31 | 40.78 | 12,059 |
| May 09 2024 | 40.97 | 1.06 | 2.66% | 40.47 | 41.025 | 40.47 | 21,248 |
| May 08 2024 | 39.91 | -0.16 | -0.40% | 39.60 | 40.07 | 39.53 | 39,294 |
| May 07 2024 | 40.07 | -0.48 | -1.18% | 40.52 | 40.53 | 40.07 | 8,596 |
| May 06 2024 | 40.55 | -0.20 | -0.49% | 41.39 | 41.39 | 40.51 | 26,137 |
| May 03 2024 | 40.75 | 0.64 | 1.60% | 41.09 | 41.16 | 40.43 | 38,151 |
| May 02 2024 | 40.11 | 1.42 | 3.67% | 39.84 | 40.53 | 39.51 | 78,381 |
| May 01 2024 | 38.69 | 0.55 | 1.44% | 38.06 | 39.03 | 38.06 | 42,176 |
| Apr 30 2024 | 38.14 | -0.50 | -1.29% | 38.94 | 38.94 | 38.10 | 40,954 |
| Apr 29 2024 | 38.64 | 0.20 | 0.52% | 38.53 | 38.945 | 38.50 | 49,133 |
| Apr 26 2024 | 38.44 | 0.62 | 1.64% | 38.38 | 38.76 | 37.73 | 140,111 |
| Apr 25 2024 | 37.82 | -0.37 | -0.97% | 37.13 | 37.82 | 37.10 | 40,074 |
| Apr 24 2024 | 38.19 | 0.93 | 2.50% | 38.00 | 38.37 | 37.75 | 67,338 |
| Apr 23 2024 | 37.26 | 1.68 | 4.72% | 37.02 | 37.56 | 37.02 | 147,137 |
| Apr 22 2024 | 35.58 | 1.66 | 4.89% | 35.36 | 35.84 | 35.36 | 113,010 |
| Apr 19 2024 | 33.92 | 0.09 | 0.27% | 33.60 | 34.0399 | 33.60 | 55,191 |
| Apr 18 2024 | 33.83 | 0.25 | 0.74% | 33.83 | 33.9199 | 33.66 | 15,117 |
