NLI Holdings, Inc. NL
NYSE · United States · Producer Manufacturing
$6.92-0.10 (-1.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.91 | -0.65% | $6.93 | $6.99 | $6.91 | 2.20K |
| 2026-09-30 | $6.96 | -1.56% | $7.00 | $7.13 | $6.96 | 13.40K |
| 2026-09-29 | $7.07 | +1.00% | $7.00 | $7.08 | $6.94 | 12.00K |
| 2026-09-28 | $7.00 | -0.28% | $6.96 | $7.10 | $6.94 | 18.30K |
| 2026-09-25 | $7.02 | -0.28% | $6.92 | $7.07 | $6.92 | 13.20K |
| 2026-09-24 | $7.04 | +1.44% | $6.95 | $7.10 | $6.95 | 15.30K |
| 2026-09-23 | $6.94 | -1.84% | $6.99 | $6.99 | $6.79 | 18.00K |
| 2026-09-22 | $7.07 | +3.51% | $6.87 | $7.09 | $6.86 | 23.50K |
| 2026-09-21 | $6.83 | -0.44% | $6.84 | $6.92 | $6.50 | 21.80K |
| 2026-09-18 | $6.86 | -2.42% | $7.03 | $7.15 | $6.54 | 51.60K |
| 2026-09-17 | $7.03 | +1.15% | $7.06 | $7.09 | $6.90 | 26.50K |
| 2026-09-16 | $6.95 | -0.86% | $7.01 | $7.16 | $6.95 | 13.00K |
| 2026-09-15 | $7.01 | -0.14% | $7.09 | $7.09 | $6.92 | 22.70K |
| 2026-09-14 | $7.02 | +0.14% | $7.05 | $7.05 | $6.94 | 23.70K |
| 2026-09-11 | $7.01 | -0.14% | $7.10 | $7.19 | $6.88 | 26.00K |
| 2026-09-10 | $7.02 | +4.00% | $6.64 | $7.02 | $6.64 | 91.50K |
| 2026-09-09 | $6.75 | +2.58% | $6.60 | $6.79 | $6.60 | 88.50K |
| 2026-09-08 | $6.58 | -3.09% | $6.73 | $6.79 | $6.49 | 66.90K |
| 2026-09-04 | $6.79 | -2.02% | $6.85 | $6.90 | $6.55 | 27.10K |
| 2026-09-03 | $6.93 | +2.67% | $6.81 | $6.93 | $6.76 | 14.60K |
| 2026-09-02 | $6.75 | +0.45% | $6.73 | $6.96 | $6.72 | 37.70K |
| 2026-09-01 | $6.72 | +0.75% | $6.70 | $6.84 | $6.62 | 45.50K |
| 2026-08-31 | $6.67 | -0.89% | $6.72 | $6.77 | $6.62 | 18.80K |
| 2026-08-28 | $6.73 | +3.06% | $6.50 | $6.89 | $6.50 | 67.10K |
| 2026-08-27 | $6.53 | -0.91% | $6.61 | $6.61 | $6.51 | 10.00K |
| 2026-08-26 | $6.59 | +0.92% | $6.57 | $6.61 | $6.44 | 32.50K |
| 2026-08-25 | $6.53 | +1.56% | $6.47 | $6.80 | $6.46 | 41.70K |
| 2026-08-24 | $6.43 | -0.62% | $6.47 | $6.58 | $6.38 | 96.00K |
| 2026-08-21 | $6.47 | +0.47% | $6.44 | $6.50 | $6.36 | 27.60K |
| 2026-08-20 | $6.44 | -0.31% | $6.39 | $6.57 | $6.38 | 17.70K |
| 2026-08-19 | $6.46 | -0.62% | $6.49 | $6.60 | $6.37 | 20.90K |
| 2026-08-18 | $6.50 | +1.25% | $6.45 | $6.64 | $6.37 | 38.90K |
| 2026-08-17 | $6.42 | -0.31% | $6.47 | $6.53 | $6.28 | 40.70K |
| 2026-08-14 | $6.44 | -1.38% | $6.53 | $6.57 | $6.42 | 19.10K |
| 2026-08-13 | $6.53 | -2.83% | $6.78 | $6.81 | $6.50 | 31.70K |
| 2026-08-12 | $6.72 | +5.00% | $6.40 | $6.72 | $6.40 | 43.70K |
| 2026-08-11 | $6.40 | +1.75% | $6.35 | $6.58 | $6.35 | 77.40K |
| 2026-08-10 | $6.29 | -3.08% | $6.49 | $6.63 | $6.15 | 81.20K |
| 2026-08-07 | $6.49 | +3.02% | $6.30 | $6.49 | $6.22 | 54.40K |
| 2026-08-06 | $6.30 | +9.57% | $5.87 | $6.34 | $5.87 | 82.50K |
| 2026-08-05 | $5.75 | -1.54% | $5.86 | $5.90 | $5.73 | 42.60K |
| 2026-08-04 | $5.84 | -1.35% | $5.90 | $5.99 | $5.79 | 19.00K |
| 2026-08-03 | $5.92 | +3.14% | $5.83 | $5.92 | $5.83 | 17.10K |
| 2026-07-31 | $5.74 | -3.20% | $5.96 | $5.96 | $5.70 | 17.60K |
| 2026-07-30 | $5.93 | +0.34% | $5.86 | $6.00 | $5.86 | 15.10K |
| 2026-07-29 | $5.91 | -0.67% | $5.97 | $5.97 | $5.64 | 32.20K |
| 2026-07-28 | $5.95 | +2.94% | $5.78 | $6.00 | $5.75 | 33.20K |
| 2026-07-27 | $5.78 | -0.52% | $5.85 | $5.87 | $5.70 | 24.20K |
| 2026-07-24 | $5.81 | +0.35% | $5.79 | $5.81 | $5.65 | 20.60K |
| 2026-07-23 | $5.79 | +2.66% | $5.64 | $5.84 | $5.64 | 35.10K |
| 2026-07-22 | $5.64 | -2.93% | $5.86 | $5.86 | $5.59 | 92.60K |
| 2026-07-21 | $5.81 | +1.40% | $5.70 | $5.81 | $5.70 | 19.90K |
| 2026-07-20 | $5.73 | -2.88% | $5.94 | $5.94 | $5.71 | 47.70K |
| 2026-07-17 | $5.90 | -1.99% | $5.98 | $6.15 | $5.87 | 35.30K |
| 2026-07-16 | $6.02 | -0.17% | $6.10 | $6.10 | $5.99 | 12.50K |
| 2026-07-15 | $6.03 | +0.67% | $6.06 | $6.14 | $6.00 | 28.80K |
| 2026-07-14 | $5.99 | +0.34% | $5.97 | $6.11 | $5.97 | 17.20K |
| 2026-07-13 | $5.97 | -1.49% | $6.09 | $6.17 | $5.97 | 26.50K |
| 2026-07-10 | $6.06 | -0.66% | $6.09 | $6.15 | $6.06 | 12.10K |
| 2026-07-09 | $6.10 | +0.33% | $6.03 | $6.10 | $5.95 | 15.40K |
| 2026-07-08 | $6.08 | +0.83% | $5.97 | $6.12 | $5.90 | 54.10K |
| 2026-07-07 | $6.03 | +2.55% | $5.95 | $6.06 | $5.87 | 24.80K |
| 2026-07-06 | $5.88 | -6.37% | $6.24 | $6.24 | $5.85 | 48.00K |
| 2026-07-02 | $6.28 | +5.72% | $6.00 | $6.35 | $5.98 | 73.50K |
| 2026-07-01 | $5.94 | -0.17% | $6.00 | $6.09 | $5.91 | 26.80K |
| 2026-06-30 | $5.95 | -4.65% | $6.16 | $6.20 | $5.95 | 42.50K |
| 2026-06-29 | $6.24 | +6.48% | $5.80 | $6.30 | $5.80 | 88.50K |
| 2026-06-26 | $5.86 | +1.74% | $5.71 | $5.88 | $5.71 | 143.00K |
| 2026-06-25 | $5.76 | -2.70% | $5.92 | $5.94 | $5.63 | 71.60K |
| 2026-06-24 | $5.92 | +1.37% | $5.93 | $5.94 | $5.83 | 35.50K |
| 2026-06-23 | $5.84 | -2.34% | $5.97 | $6.00 | $5.83 | 30.80K |
| 2026-06-22 | $5.98 | -0.33% | $5.98 | $6.14 | $5.98 | 33.50K |
| 2026-06-18 | $6.00 | -1.15% | $6.15 | $6.25 | $6.00 | 76.80K |
| 2026-06-17 | $6.07 | +1.68% | $5.92 | $6.18 | $5.90 | 50.00K |
| 2026-06-16 | $5.97 | -0.83% | $6.03 | $6.04 | $5.84 | 43.50K |
| 2026-06-15 | $6.02 | -0.50% | $6.01 | $6.15 | $5.99 | 21.70K |
| 2026-06-12 | $6.05 | -1.14% | $6.08 | $6.19 | $6.01 | 29.20K |
| 2026-06-11 | $6.12 | +1.83% | $6.05 | $6.18 | $6.01 | 27.10K |
| 2026-06-10 | $6.01 | +0.67% | $6.06 | $6.11 | $5.95 | 37.50K |
| 2026-06-09 | $5.97 | -0.50% | $6.05 | $6.16 | $5.83 | 47.80K |
| 2026-06-08 | $6.00 | -0.33% | $6.09 | $6.16 | $6.00 | 41.20K |
| 2026-06-05 | $6.02 | -0.66% | $6.01 | $6.13 | $5.92 | 66.40K |
| 2026-06-04 | $6.06 | +1.17% | $5.92 | $6.11 | $5.89 | 34.60K |
| 2026-06-03 | $5.99 | +1.35% | $5.97 | $5.99 | $5.79 | 76.00K |
| 2026-06-02 | $5.91 | +3.87% | $5.65 | $6.08 | $5.65 | 117.30K |
| 2026-06-01 | $5.69 | -6.26% | $6.02 | $6.32 | $5.68 | 178.40K |
| 2026-05-29 | $6.07 | -17.53% | $7.30 | $7.31 | $5.89 | 293.00K |
| 2026-05-28 | $7.36 | -13.62% | $8.43 | $8.47 | $7.30 | 103.50K |
| 2026-05-27 | $8.52 | +10.36% | $7.86 | $8.60 | $7.72 | 205.60K |
| 2026-05-26 | $7.72 | +9.50% | $7.11 | $8.14 | $7.11 | 208.80K |