Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.06 | 0.02 | 0.25% | 8.06 | 8.12 | 7.975 | 689,979 |
| May 20 2024 | 8.04 | -0.14 | -1.71% | 8.19 | 8.19 | 8.02 | 651,746 |
| May 17 2024 | 8.18 | 0.02 | 0.25% | 8.19 | 8.21 | 8.10 | 497,014 |
| May 16 2024 | 8.16 | 0.13 | 1.62% | 8.07 | 8.23 | 8.05 | 550,063 |
| May 15 2024 | 8.03 | -0.04 | -0.50% | 8.07 | 8.1399 | 7.98 | 541,551 |
| May 14 2024 | 8.07 | -0.03 | -0.37% | 8.20 | 8.25 | 7.97 | 600,037 |
| May 13 2024 | 8.10 | -0.08 | -0.98% | 8.18 | 8.295 | 8.09 | 893,622 |
| May 10 2024 | 8.18 | 0.05 | 0.62% | 8.15 | 8.205 | 8.06 | 770,534 |
| May 09 2024 | 8.13 | 0.18 | 2.26% | 8.01 | 8.13 | 7.995 | 713,815 |
| May 08 2024 | 7.95 | -0.10 | -1.24% | 8.04 | 8.13 | 7.94 | 721,544 |
| May 07 2024 | 8.05 | 0.20 | 2.55% | 7.92 | 8.06 | 7.83 | 1,019,304 |
| May 06 2024 | 7.85 | -0.01 | -0.13% | 7.92 | 7.98 | 7.795 | 897,855 |
| May 03 2024 | 7.86 | -0.14 | -1.75% | 8.10 | 8.10 | 7.80 | 1,017,914 |
| May 02 2024 | 8.00 | 0.30 | 3.90% | 7.78 | 8.00 | 7.655 | 1,030,599 |
| May 01 2024 | 7.70 | -0.77 | -9.09% | 7.93 | 8.215 | 7.49 | 1,869,391 |
| Apr 30 2024 | 8.47 | -0.05 | -0.59% | 8.47 | 8.55 | 8.3697 | 970,282 |
| Apr 29 2024 | 8.52 | 0.13 | 1.55% | 8.44 | 8.53 | 8.37 | 581,901 |
| Apr 26 2024 | 8.39 | -0.01 | -0.12% | 8.36 | 8.47 | 8.33 | 447,650 |
| Apr 25 2024 | 8.40 | -0.01 | -0.12% | 8.39 | 8.4795 | 8.29 | 808,614 |
| Apr 24 2024 | 8.41 | 0.01 | 0.12% | 8.29 | 8.455 | 8.26 | 707,359 |
| Apr 23 2024 | 8.40 | 0.04 | 0.48% | 8.35 | 8.55 | 8.35 | 717,304 |
| Apr 22 2024 | 8.36 | 0.11 | 1.33% | 8.25 | 8.42 | 8.175 | 816,342 |
| Apr 19 2024 | 8.25 | 0.26 | 3.25% | 8.00 | 8.26 | 8.00 | 1,078,573 |
| Apr 18 2024 | 7.99 | -0.26 | -3.15% | 8.00 | 8.10 | 7.78 | 2,914,662 |
| Apr 17 2024 | 8.25 | -0.04 | -0.48% | 8.85 | 8.8748 | 8.225 | 1,006,027 |
| Apr 16 2024 | 8.29 | 0.06 | 0.73% | 8.17 | 8.325 | 8.11 | 885,853 |
| Apr 15 2024 | 8.23 | 0.01 | 0.12% | 8.32 | 8.32 | 8.10 | 1,159,516 |
| Apr 12 2024 | 8.22 | -0.21 | -2.49% | 8.43 | 8.45 | 8.08 | 1,062,947 |
| Apr 11 2024 | 8.43 | -0.04 | -0.47% | 8.50 | 8.55 | 8.285 | 1,030,126 |
| Apr 10 2024 | 8.47 | -0.55 | -6.10% | 8.80 | 8.86 | 8.395 | 1,566,372 |
| Apr 09 2024 | 9.02 | 0.03 | 0.33% | 8.99 | 9.11 | 8.94 | 944,684 |
| Apr 08 2024 | 8.99 | -0.12 | -1.32% | 9.09 | 9.19 | 8.99 | 779,112 |
| Apr 05 2024 | 9.11 | 0.04 | 0.44% | 9.07 | 9.13 | 9.01 | 1,418,513 |
| Apr 04 2024 | 9.07 | -0.03 | -0.33% | 9.19 | 9.23 | 9.03 | 797,373 |
| Apr 03 2024 | 9.10 | -0.09 | -0.98% | 9.12 | 9.1371 | 9.015 | 908,610 |
| Apr 02 2024 | 9.19 | 0.10 | 1.10% | 9.08 | 9.35 | 9.05 | 998,099 |
| Apr 01 2024 | 9.09 | -0.22 | -2.36% | 9.28 | 9.31 | 8.99 | 1,276,193 |
| Mar 28 2024 | 9.31 | 0.14 | 1.53% | 9.20 | 9.31 | 9.165 | 767,265 |
| Mar 27 2024 | 9.17 | 0.16 | 1.78% | 9.06 | 9.24 | 9.06 | 651,416 |
| Mar 26 2024 | 9.01 | -0.09 | -0.99% | 9.16 | 9.18 | 8.995 | 799,385 |
| Mar 25 2024 | 9.10 | 0.19 | 2.13% | 8.95 | 9.14 | 8.95 | 745,945 |
| Mar 22 2024 | 8.91 | -0.12 | -1.33% | 9.06 | 9.06 | 8.81 | 950,147 |
| Mar 21 2024 | 9.03 | -0.02 | -0.22% | 9.07 | 9.195 | 8.99 | 1,010,352 |
| Mar 20 2024 | 9.05 | 0.06 | 0.67% | 8.99 | 9.185 | 8.94 | 1,954,697 |
| Mar 19 2024 | 8.99 | 0.04 | 0.45% | 8.96 | 9.06 | 8.91 | 1,005,903 |
| Mar 18 2024 | 8.95 | -0.10 | -1.10% | 9.03 | 9.07 | 8.93 | 1,455,440 |
| Mar 15 2024 | 9.05 | -0.10 | -1.09% | 9.00 | 9.16 | 8.995 | 2,439,206 |
| Mar 14 2024 | 9.15 | -0.02 | -0.22% | 9.13 | 9.22 | 8.98 | 1,149,244 |
| Mar 13 2024 | 9.17 | 0.20 | 2.23% | 8.96 | 9.29 | 8.88 | 2,155,619 |
| Mar 12 2024 | 8.97 | -0.16 | -1.75% | 9.09 | 9.13 | 8.88 | 1,875,822 |
| Mar 11 2024 | 9.13 | 0.50 | 5.79% | 8.64 | 9.33 | 8.6068 | 2,183,141 |
| Mar 08 2024 | 8.63 | -0.81 | -8.58% | 9.00 | 9.07 | 8.51 | 4,095,052 |
| Mar 07 2024 | 9.44 | 0.13 | 1.40% | 9.39 | 9.545 | 9.22 | 1,449,223 |
| Mar 06 2024 | 9.31 | -0.12 | -1.27% | 9.48 | 9.48 | 9.20 | 1,219,143 |
| Mar 05 2024 | 9.43 | -0.09 | -0.95% | 9.50 | 9.595 | 9.42 | 1,029,102 |
| Mar 04 2024 | 9.52 | -0.05 | -0.52% | 9.50 | 9.57 | 9.39 | 873,329 |
| Mar 01 2024 | 9.57 | 0.06 | 0.63% | 9.45 | 9.58 | 9.295 | 965,316 |
| Feb 29 2024 | 9.51 | 0.02 | 0.21% | 9.58 | 9.68 | 9.475 | 819,899 |
| Feb 28 2024 | 9.49 | -0.15 | -1.56% | 9.65 | 9.68 | 9.46 | 735,012 |
| Feb 27 2024 | 9.64 | 0.15 | 1.58% | 9.54 | 9.67 | 9.465 | 1,044,885 |
| Feb 26 2024 | 9.49 | 0.04 | 0.42% | 9.40 | 9.52 | 9.32 | 872,627 |
| Feb 23 2024 | 9.45 | 0.08 | 0.85% | 9.34 | 9.56 | 9.33 | 670,496 |
| Feb 22 2024 | 9.37 | -0.03 | -0.32% | 9.40 | 9.40 | 9.21 | 721,195 |
