Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NACON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.228 | 0.08 | 6.78% | 1.156 | 1.23 | 1.156 | 175,950 |
| May 17 2024 | 1.15 | 0.02 | 1.41% | 1.14 | 1.156 | 1.14 | 85,680 |
| May 16 2024 | 1.134 | -0.01 | -0.53% | 1.15 | 1.15 | 1.134 | 46,208 |
| May 15 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.148 | 1.126 | 74,100 |
| May 14 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| May 13 2024 | 1.15 | -0.05 | -4.01% | 1.198 | 1.214 | 1.132 | 113,745 |
| May 10 2024 | 1.198 | -0.02 | -1.64% | 1.23 | 1.23 | 1.196 | 71,859 |
| May 09 2024 | 1.218 | 0.03 | 2.53% | 1.198 | 1.218 | 1.186 | 40,985 |
| May 08 2024 | 1.188 | 0.01 | 0.85% | 1.20 | 1.20 | 1.16 | 72,588 |
| May 07 2024 | 1.178 | 0.03 | 2.79% | 1.15 | 1.26 | 1.132 | 227,298 |
| May 06 2024 | 1.146 | -0.01 | -0.87% | 1.16 | 1.174 | 1.134 | 42,633 |
| May 03 2024 | 1.156 | 0.00 | 0.17% | 1.154 | 1.17 | 1.146 | 96,984 |
| May 02 2024 | 1.154 | 0.01 | 0.52% | 1.154 | 1.158 | 1.144 | 150,173 |
| Apr 30 2024 | 1.148 | 0.03 | 2.50% | 1.13 | 1.168 | 1.12 | 195,243 |
| Apr 29 2024 | 1.12 | 0.02 | 1.63% | 1.102 | 1.128 | 1.086 | 75,900 |
| Apr 26 2024 | 1.102 | 0.00 | 0.18% | 1.10 | 1.12 | 1.054 | 49,978 |
| Apr 25 2024 | 1.10 | -0.02 | -1.61% | 1.118 | 1.136 | 1.10 | 37,364 |
| Apr 24 2024 | 1.118 | -0.02 | -1.41% | 1.142 | 1.156 | 1.104 | 82,080 |
| Apr 23 2024 | 1.134 | 0.02 | 1.43% | 1.118 | 1.14 | 1.104 | 126,988 |
| Apr 22 2024 | 1.118 | 0.02 | 1.82% | 1.10 | 1.124 | 1.098 | 59,200 |
| Apr 19 2024 | 1.098 | 0.01 | 0.55% | 1.12 | 1.12 | 1.082 | 25,678 |
| Apr 18 2024 | 1.092 | 0.00 | 0.18% | 1.098 | 1.126 | 1.084 | 64,963 |
| Apr 17 2024 | 1.09 | 0.01 | 0.93% | 1.076 | 1.09 | 1.076 | 20,136 |
| Apr 16 2024 | 1.08 | -0.03 | -2.88% | 1.112 | 1.112 | 1.07 | 56,421 |
| Apr 15 2024 | 1.112 | -0.02 | -1.59% | 1.136 | 1.138 | 1.106 | 27,393 |
| Apr 12 2024 | 1.13 | 0.00 | 0.18% | 1.132 | 1.14 | 1.11 | 38,943 |
| Apr 11 2024 | 1.128 | 0.01 | 1.26% | 1.114 | 1.132 | 1.102 | 31,031 |
| Apr 10 2024 | 1.114 | 0.01 | 1.09% | 1.104 | 1.12 | 1.078 | 72,890 |
| Apr 09 2024 | 1.102 | -0.04 | -3.84% | 1.14 | 1.14 | 1.06 | 129,657 |
| Apr 08 2024 | 1.146 | -0.01 | -1.04% | 1.16 | 1.206 | 1.146 | 121,289 |
| Apr 05 2024 | 1.158 | 0.00 | -0.17% | 1.16 | 1.18 | 1.15 | 41,443 |
| Apr 04 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.18 | 1.152 | 37,407 |
| Apr 03 2024 | 1.18 | 0.00 | 0.00% | 1.198 | 1.198 | 1.152 | 64,281 |
| Apr 02 2024 | 1.18 | -0.10 | -7.81% | 1.26 | 1.28 | 1.16 | 142,539 |
| Mar 28 2024 | 1.28 | -0.01 | -0.78% | 1.318 | 1.318 | 1.258 | 45,453 |
| Mar 27 2024 | 1.29 | 0.01 | 0.78% | 1.308 | 1.33 | 1.28 | 67,577 |
| Mar 26 2024 | 1.28 | 0.13 | 10.92% | 1.17 | 1.30 | 1.156 | 193,539 |
| Mar 25 2024 | 1.154 | 0.00 | -0.35% | 1.158 | 1.19 | 1.154 | 46,171 |
| Mar 22 2024 | 1.158 | 0.00 | -0.17% | 1.156 | 1.18 | 1.144 | 40,781 |
| Mar 21 2024 | 1.16 | 0.00 | -0.17% | 1.16 | 1.188 | 1.152 | 30,511 |
| Mar 20 2024 | 1.162 | -0.01 | -0.51% | 1.162 | 1.188 | 1.156 | 21,961 |
| Mar 19 2024 | 1.168 | -0.02 | -1.35% | 1.19 | 1.19 | 1.16 | 22,957 |
| Mar 18 2024 | 1.184 | 0.01 | 0.68% | 1.18 | 1.19 | 1.16 | 20,748 |
| Mar 15 2024 | 1.176 | 0.02 | 1.38% | 1.15 | 1.176 | 1.15 | 10,819 |
| Mar 14 2024 | 1.16 | -0.01 | -1.19% | 1.154 | 1.178 | 1.148 | 42,987 |
| Mar 13 2024 | 1.174 | -0.02 | -1.68% | 1.194 | 1.194 | 1.14 | 76,263 |
| Mar 12 2024 | 1.194 | 0.00 | 0.34% | 1.19 | 1.20 | 1.166 | 38,777 |
| Mar 11 2024 | 1.19 | -0.03 | -2.46% | 1.204 | 1.228 | 1.164 | 85,703 |
| Mar 08 2024 | 1.22 | -0.03 | -2.71% | 1.256 | 1.272 | 1.21 | 65,816 |
| Mar 07 2024 | 1.254 | -0.03 | -2.18% | 1.276 | 1.286 | 1.252 | 56,119 |
| Mar 06 2024 | 1.282 | 0.02 | 1.26% | 1.28 | 1.326 | 1.268 | 41,806 |
| Mar 05 2024 | 1.266 | -0.02 | -1.71% | 1.28 | 1.298 | 1.25 | 50,416 |
| Mar 04 2024 | 1.288 | -0.09 | -6.67% | 1.344 | 1.376 | 1.27 | 121,807 |
| Mar 01 2024 | 1.38 | 0.03 | 2.07% | 1.34 | 1.38 | 1.34 | 37,168 |
| Feb 29 2024 | 1.352 | -0.10 | -7.14% | 1.462 | 1.47 | 1.314 | 157,076 |
| Feb 28 2024 | 1.456 | -0.03 | -1.89% | 1.48 | 1.48 | 1.454 | 16,721 |
| Feb 27 2024 | 1.484 | -0.02 | -1.46% | 1.504 | 1.51 | 1.476 | 39,063 |
| Feb 26 2024 | 1.506 | 0.02 | 1.48% | 1.494 | 1.506 | 1.486 | 15,422 |
| Feb 23 2024 | 1.484 | 0.00 | 0.13% | 1.478 | 1.508 | 1.474 | 8,633 |
| Feb 22 2024 | 1.482 | -0.02 | -1.46% | 1.50 | 1.528 | 1.48 | 29,693 |
| Feb 21 2024 | 1.504 | -0.02 | -1.57% | 1.53 | 1.53 | 1.504 | 7,727 |
