NPCE(NPCE)
NPCE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $17.00 | $17.38 | $16.54 | $17.11 | 179,516 |
| 7/9/2026 | $16.78 | $17.07 | $16.64 | $16.97 | 157,503 |
| 7/8/2026 | $17.53 | $17.99 | $16.66 | $16.78 | 109,122 |
| 7/7/2026 | $17.35 | $18.23 | $17.01 | $17.80 | 234,484 |
| 7/6/2026 | $16.29 | $17.46 | $16.24 | $17.33 | 181,717 |
| 7/2/2026 | $15.89 | $16.36 | $15.69 | $16.14 | 117,400 |
| 7/1/2026 | $15.89 | $16.29 | $15.56 | $15.77 | 188,200 |
| 6/30/2026 | $16.56 | $16.56 | $15.87 | $15.89 | 163,218 |
| 6/29/2026 | $16.47 | $16.66 | $16.10 | $16.53 | 161,368 |
| 6/26/2026 | $16.31 | $17.20 | $16.20 | $16.47 | 782,200 |
| 6/25/2026 | $16.37 | $16.74 | $16.17 | $16.36 | 145,946 |
| 6/24/2026 | $16.01 | $16.83 | $16.01 | $16.22 | 155,513 |
| 6/23/2026 | $15.32 | $16.09 | $15.32 | $15.92 | 250,900 |
| 6/22/2026 | $15.56 | $15.87 | $15.22 | $15.37 | 200,697 |
| 6/18/2026 | $15.52 | $15.65 | $15.14 | $15.63 | 168,500 |
| 6/17/2026 | $15.02 | $15.70 | $14.88 | $15.16 | 162,567 |
| 6/16/2026 | $15.50 | $15.67 | $14.88 | $15.02 | 110,834 |
| 6/15/2026 | $15.90 | $15.90 | $15.17 | $15.37 | 191,931 |
| 6/12/2026 | $15.85 | $15.98 | $15.62 | $15.64 | 84,002 |
| 6/11/2026 | $15.71 | $16.18 | $15.52 | $15.84 | 96,100 |
| 6/10/2026 | $15.95 | $16.43 | $15.65 | $15.71 | 87,500 |
| 6/9/2026 | $15.70 | $16.20 | $15.47 | $15.96 | 96,200 |
| 6/8/2026 | $15.81 | $15.81 | $15.44 | $15.63 | 104,227 |
| 6/5/2026 | $16.30 | $16.79 | $15.68 | $15.74 | 134,100 |
| 6/4/2026 | $15.95 | $16.99 | $15.95 | $16.32 | 184,500 |
| 6/3/2026 | $16.21 | $16.58 | $15.68 | $15.88 | 177,200 |
| 6/2/2026 | $16.31 | $16.99 | $16.27 | $16.29 | 203,469 |
| 6/1/2026 | $16.50 | $16.73 | $15.64 | $16.51 | 169,988 |
| 5/29/2026 | $17.39 | $17.65 | $16.46 | $16.54 | 177,850 |
| 5/28/2026 | $16.87 | $17.49 | $16.87 | $17.39 | 99,424 |
| 5/27/2026 | $16.68 | $17.14 | $16.61 | $17.06 | 127,035 |
| 5/26/2026 | $17.00 | $17.40 | $16.51 | $16.68 | 109,713 |
| 5/22/2026 | $16.38 | $17.10 | $16.38 | $16.92 | 172,600 |
| 5/21/2026 | $16.03 | $16.40 | $15.62 | $16.28 | 215,102 |
| 5/20/2026 | $15.93 | $16.61 | $15.78 | $16.27 | 182,000 |
| 5/19/2026 | $15.99 | $16.18 | $15.79 | $15.85 | 111,400 |
| 5/18/2026 | $15.37 | $16.09 | $15.37 | $15.99 | 154,619 |
| 5/15/2026 | $15.49 | $15.68 | $15.01 | $15.36 | 130,000 |
| 5/14/2026 | $16.04 | $16.48 | $15.57 | $15.79 | 123,746 |
| 5/13/2026 | $14.83 | $15.82 | $13.65 | $15.81 | 434,904 |
| 5/12/2026 | $15.60 | $16.14 | $14.86 | $15.80 | 259,924 |
| 5/11/2026 | $18.35 | $18.67 | $15.58 | $15.67 | 523,600 |
| 5/8/2026 | $19.50 | $19.60 | $18.32 | $18.35 | 329,172 |
| 5/7/2026 | $18.00 | $19.44 | $17.88 | $19.29 | 369,759 |
| 5/6/2026 | $17.06 | $18.46 | $16.72 | $18.12 | 381,001 |
| 5/5/2026 | $17.19 | $17.26 | $16.69 | $17.04 | 116,100 |
| 5/4/2026 | $17.01 | $17.85 | $16.88 | $16.90 | 137,700 |
| 5/1/2026 | $16.80 | $17.12 | $16.54 | $17.07 | 154,006 |
| 4/30/2026 | $16.73 | $17.06 | $16.70 | $16.86 | 133,555 |
| 4/29/2026 | $16.81 | $16.96 | $15.98 | $16.54 | 225,503 |
| 4/28/2026 | $17.27 | $17.45 | $16.86 | $16.89 | 166,400 |
| 4/27/2026 | $16.83 | $17.42 | $16.73 | $17.25 | 213,700 |
| 4/24/2026 | $16.82 | $17.05 | $16.55 | $16.80 | 109,200 |
| 4/23/2026 | $16.91 | $17.79 | $16.79 | $16.87 | 259,600 |
| 4/22/2026 | $16.49 | $17.47 | $16.49 | $16.98 | 253,512 |
| 4/21/2026 | $16.55 | $16.61 | $16.03 | $16.37 | 172,733 |
| 4/20/2026 | $16.07 | $16.62 | $16.00 | $16.53 | 130,100 |
| 4/17/2026 | $15.86 | $16.59 | $15.73 | $16.19 | 79,639 |
| 4/16/2026 | $15.51 | $15.73 | $15.28 | $15.48 | 83,613 |
| 4/15/2026 | $15.35 | $15.67 | $15.35 | $15.61 | 126,400 |
| 4/14/2026 | $14.93 | $15.50 | $14.78 | $15.35 | 222,639 |