Quantcast

Nuclear Energy ETF Historical Stock Prices

(ETF)
NLR 
$51.1943
*  
0.2143
0.42%
Get NLR Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading NLR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 51.1943 51.1943 51.1943 45
04/23/2019 51.1943 51.1943 51.1943 51.1943 45
04/22/2019 51.08 51.08 50.95 50.98 1,367
04/18/2019 51.31 51.31 50.86 51.0028 2,001
04/17/2019 51.1979 51.1979 51.1979 51.1979 13
04/16/2019 51.96 51.96 51.3513 51.3513 951
04/15/2019 51.93 52.1594 51.74 52.1594 1,623
04/12/2019 51.3801 52.0325 51.3801 52.0325 786
04/11/2019 51.28 51.475 51.28 51.475 583
04/10/2019 51.64 51.64 51.5005 51.5005 116
04/09/2019 51.28 51.2866 51.2285 51.2285 741
04/08/2019 51.6959 51.7167 51.64 51.7015 892
04/05/2019 51.59 51.785 51.5377 51.785 527
04/04/2019 51.301 51.425 51.301 51.425 846
04/03/2019 51.7 51.7496 51.62 51.62 26,207
04/02/2019 51.687 51.687 51.687 51.687 112
04/01/2019 51.744 51.9176 51.744 51.9176 212
03/29/2019 51.7992 51.7992 51.7992 51.7992 115
03/28/2019 52.27 52.27 51.57 51.8008 1,371
03/27/2019 52.49 52.49 52.01 52.2047 1,962
03/26/2019 52.57 52.837 52.54 52.6484 802
03/25/2019 52.35 52.46 52.21 52.4341 2,318
03/22/2019 52.3704 52.3704 52.3704 52.3704 104
03/21/2019 52.25 52.65 52.25 52.525 757
03/20/2019 51.95 52.62 51.5 52.3808 15,899
03/19/2019 52.69 52.83 52.31 52.38 1,602
03/18/2019 52.84 52.89 52.66 52.795 1,838
03/15/2019 52.915 52.915 52.915 52.915 61
03/14/2019 52.56 52.6176 52.4999 52.6176 1,112
03/13/2019 52.45 52.484 52.44 52.484 1,196
03/12/2019 52.34 52.4946 52.24 52.4946 1,828
03/11/2019 52.1 52.2 51.45 52.1921 526
03/08/2019 51.33 51.54 51.33 51.54 977
03/07/2019 51.4844 51.4844 51.4844 51.4844 66
03/06/2019 51.5801 51.65 51.56 51.6045 792
03/05/2019 51.68 51.8009 51.68 51.7344 908
03/04/2019 51.79 51.79 51.48 51.6356 3,977
03/01/2019 51.54 51.8239 51.46 51.8239 1,326
02/28/2019 51.62 51.7845 51.51 51.7845 394
02/27/2019 51.9 51.9425 51.7 51.9425 420
02/26/2019 51.93 52.08 51.43 51.9796 582
02/25/2019 51.89 51.89 51.625 51.7533 897
02/22/2019 51.85 51.85 50.93 51.74 1,730
02/21/2019 51.4 51.5733 51.34 51.5733 593
02/20/2019 51.36 51.64 51.14 51.4884 2,585
02/19/2019 50.72 51.1958 50.72 51.1958 754
02/15/2019 50.685 50.86 50.685 50.86 809
02/14/2019 50.82 50.82 50.723 50.723 298
02/13/2019 50.6193 50.652 50.6193 50.652 628
02/12/2019 50.895 50.8971 50.895 50.8971 229
02/11/2019 50.73 50.7664 50.45 50.7506 1,060
02/08/2019 50.79 50.8848 50.74 50.8848 1,771
02/07/2019 50.83 50.9257 50.35 50.9257 3,335
02/06/2019 50.83 50.9 50.83 50.87 444
02/05/2019 50.91 51.0552 50.91 51.0552 550
02/04/2019 50.07 50.5531 49.655 50.5531 8,533
02/01/2019 50.67 50.67 50.0545 50.2503 12,477
01/31/2019 50.3122 50.7378 50.3058 50.7378 1,710
01/30/2019 50.21 50.5014 50.15 50.5014 1,642
01/29/2019 50 50.22 50 50.1703 3,138
01/28/2019 49.69 49.69 49.4786 49.5496 2,016
01/25/2019 50.08 50.225 49.99 49.99 1,295
01/24/2019 49.45 50.44 49.45 50.2172 20,805
01/23/2019 49.15 49.4183 49.15 49.4183 505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio