NKX(NKX)
NKX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.34 | $12.41 | $12.26 | $12.41 | 89,457 |
| 5/19/2026 | $12.25 | $12.39 | $12.24 | $12.31 | 113,300 |
| 5/18/2026 | $12.43 | $12.43 | $12.33 | $12.33 | 97,535 |
| 5/15/2026 | $12.47 | $12.53 | $12.42 | $12.44 | 172,500 |
| 5/14/2026 | $12.58 | $12.69 | $12.57 | $12.65 | 301,300 |
| 5/13/2026 | $12.52 | $12.58 | $12.48 | $12.56 | 158,300 |
| 5/12/2026 | $12.49 | $12.52 | $12.47 | $12.51 | 110,512 |
| 5/11/2026 | $12.47 | $12.51 | $12.40 | $12.49 | 131,900 |
| 5/8/2026 | $12.48 | $12.49 | $12.44 | $12.46 | 99,600 |
| 5/7/2026 | $12.41 | $12.47 | $12.40 | $12.47 | 137,500 |
| 5/6/2026 | $12.41 | $12.47 | $12.39 | $12.40 | 120,704 |
| 5/5/2026 | $12.42 | $12.42 | $12.33 | $12.41 | 170,148 |
| 5/4/2026 | $12.45 | $12.45 | $12.32 | $12.38 | 182,353 |
| 5/1/2026 | $12.50 | $12.50 | $12.40 | $12.46 | 168,324 |
| 4/30/2026 | $12.37 | $12.43 | $12.36 | $12.43 | 83,800 |
| 4/29/2026 | $12.33 | $12.39 | $12.30 | $12.38 | 225,300 |
| 4/28/2026 | $12.33 | $12.34 | $12.28 | $12.34 | 156,700 |
| 4/27/2026 | $12.26 | $12.38 | $12.25 | $12.31 | 163,547 |
| 4/24/2026 | $12.20 | $12.23 | $12.18 | $12.23 | 106,900 |
| 4/23/2026 | $12.18 | $12.20 | $12.15 | $12.20 | 125,862 |
| 4/22/2026 | $12.19 | $12.25 | $12.15 | $12.17 | 112,000 |
| 4/21/2026 | $12.21 | $12.21 | $12.14 | $12.15 | 149,906 |
| 4/20/2026 | $12.15 | $12.23 | $12.15 | $12.21 | 131,100 |
| 4/17/2026 | $12.20 | $12.21 | $12.13 | $12.19 | 136,100 |
| 4/16/2026 | $12.16 | $12.17 | $12.11 | $12.17 | 143,726 |
| 4/15/2026 | $12.15 | $12.15 | $12.10 | $12.15 | 145,617 |
| 4/14/2026 | $12.22 | $12.25 | $12.18 | $12.21 | 204,300 |
| 4/13/2026 | $12.18 | $12.23 | $12.15 | $12.21 | 173,415 |
| 4/10/2026 | $12.21 | $12.25 | $12.16 | $12.21 | 247,138 |
| 4/9/2026 | $12.14 | $12.18 | $12.07 | $12.16 | 319,700 |
| 4/8/2026 | $12.00 | $12.13 | $11.99 | $12.13 | 287,707 |
| 4/7/2026 | $11.85 | $11.92 | $11.82 | $11.91 | 197,300 |
| 4/6/2026 | $11.96 | $11.96 | $11.84 | $11.90 | 196,107 |
| 4/2/2026 | $11.92 | $11.98 | $11.86 | $11.96 | 194,700 |
| 4/1/2026 | $11.95 | $11.99 | $11.89 | $11.98 | 233,807 |
| 3/31/2026 | $11.82 | $11.90 | $11.73 | $11.90 | 464,751 |
| 3/30/2026 | $11.81 | $11.85 | $11.71 | $11.73 | 260,306 |
| 3/27/2026 | $11.88 | $11.90 | $11.68 | $11.75 | 406,400 |
| 3/26/2026 | $12.17 | $12.18 | $11.84 | $11.89 | 175,900 |
| 3/25/2026 | $12.16 | $12.20 | $12.13 | $12.18 | 158,800 |
| 3/24/2026 | $12.34 | $12.37 | $12.12 | $12.12 | 219,700 |
| 3/23/2026 | $12.45 | $12.45 | $12.35 | $12.39 | 175,524 |
| 3/20/2026 | $12.63 | $12.63 | $12.39 | $12.43 | 229,738 |
| 3/19/2026 | $12.64 | $12.67 | $12.62 | $12.63 | 129,600 |
| 3/18/2026 | $12.71 | $12.72 | $12.69 | $12.70 | 104,316 |
| 3/17/2026 | $12.72 | $12.72 | $12.66 | $12.71 | 86,000 |
| 3/16/2026 | $12.73 | $12.73 | $12.66 | $12.66 | 128,000 |
| 3/13/2026 | $12.67 | $12.69 | $12.62 | $12.69 | 141,800 |
| 3/12/2026 | $12.76 | $12.79 | $12.68 | $12.70 | 164,400 |
| 3/11/2026 | $12.72 | $12.77 | $12.67 | $12.77 | 165,500 |
| 3/10/2026 | $12.72 | $12.86 | $12.66 | $12.71 | 167,344 |
| 3/9/2026 | $12.73 | $12.76 | $12.68 | $12.70 | 174,400 |
| 3/6/2026 | $12.74 | $12.77 | $12.70 | $12.76 | 129,700 |
| 3/5/2026 | $12.80 | $12.82 | $12.72 | $12.77 | 161,739 |
| 3/4/2026 | $12.85 | $12.85 | $12.79 | $12.84 | 132,742 |
| 3/3/2026 | $12.87 | $12.88 | $12.79 | $12.86 | 175,327 |
| 3/2/2026 | $12.90 | $12.90 | $12.85 | $12.89 | 128,100 |
| 2/27/2026 | $12.83 | $12.90 | $12.81 | $12.90 | 186,845 |
| 2/26/2026 | $12.82 | $12.85 | $12.80 | $12.82 | 98,634 |
| 2/25/2026 | $12.85 | $12.85 | $12.78 | $12.84 | 118,136 |
| 2/24/2026 | $12.88 | $12.88 | $12.80 | $12.80 | 115,730 |
| 2/23/2026 | $12.94 | $12.94 | $12.80 | $12.82 | 82,300 |
| 2/20/2026 | $12.94 | $12.95 | $12.93 | $12.93 | 85,809 |