Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	2.970	3.390	2.970	3.030	22,759	+0.12(+4.12%)
May 22, 2024	3.050	3.050	2.910	2.910	643	-0.14(-4.59%)
May 21, 2024	3.000	3.060	2.820	3.050	1,092	+0.08(+2.69%)
May 20, 2024	3.170	3.170	2.870	2.970	10,055	-0.07(-2.30%)
May 17, 2024	3.000	3.080	2.700	3.040	15,349	-0.05(-1.62%)
May 16, 2024	2.680	3.130	2.680	3.090	4,393	+0.33(+11.96%)
May 15, 2024	2.820	2.939	2.650	2.760	18,427	-0.06(-2.13%)
May 14, 2024	3.160	3.160	2.710	2.820	12,392	-0.19(-6.31%)
May 13, 2024	3.190	3.210	2.960	3.010	12,999	-0.23(-7.10%)
May 10, 2024	3.400	3.600	2.960	3.240	27,886	+0.07(+2.21%)
May 09, 2024	3.130	3.470	3.100	3.170	6,434	+0.02(+0.63%)
May 08, 2024	3.060	3.300	2.990	3.150	10,380	+0.07(+2.27%)
May 07, 2024	3.050	3.200	3.020	3.080	4,744	-0.02(-0.65%)
May 06, 2024	3.150	3.150	3.020	3.100	2,492	-0.11(-3.42%)
May 03, 2024	3.300	3.300	3.210	3.210	6,663	-0.09(-2.72%)
May 02, 2024	3.240	3.300	3.150	3.300	2,674	-0.00(-0.00%)
May 01, 2024	3.250	3.500	3.230	3.300	13,570	+0.10(+3.12%)
Apr 30, 2024	3.030	3.200	2.970	3.200	9,522	-0.04(-1.23%)
Apr 29, 2024	3.100	3.250	3.100	3.240	3,578	-0.01(-0.31%)
Apr 26, 2024	2.900	3.250	2.900	3.250	4,706	+0.25(+8.33%)
Apr 25, 2024	3.000	3.050	2.740	3.000	6,915	+0.00(+0.00%)
Apr 24, 2024	2.740	3.192	2.740	3.000	16,270	+0.18(+6.38%)
Apr 23, 2024	3.190	3.190	2.600	2.820	17,984	-0.35(-11.18%)
Apr 22, 2024	3.140	3.190	3.140	3.175	1,238	+0.03(+1.11%)
Apr 19, 2024	3.250	3.250	3.100	3.140	976	-0.11(-3.38%)
Apr 18, 2024	3.230	3.250	3.230	3.250	451	+0.15(+4.84%)
Apr 17, 2024	3.133	3.133	3.100	3.100	630	-0.03(-0.86%)
Apr 16, 2024	3.050	3.127	3.050	3.127	2,194	-0.04(-1.36%)
Apr 15, 2024	3.150	3.200	3.050	3.170	2,431	+0.07(+2.26%)
Apr 12, 2024	3.100	3.250	3.050	3.100	9,866	-0.06(-1.90%)
Apr 11, 2024	3.160	3.180	3.160	3.160	3,665	+0.11(+3.61%)
Apr 10, 2024	3.050	3.050	3.050	3.050	428	-0.01(-0.33%)
Apr 09, 2024	3.115	3.250	3.051	3.060	2,839	-0.16(-4.97%)
Apr 08, 2024	3.220	3.220	3.220	3.220	366	+0.06(+1.90%)
Apr 05, 2024	3.080	3.245	3.070	3.160	1,996	+0.06(+1.94%)
Apr 04, 2024	3.330	3.440	3.080	3.100	9,285	-0.34(-9.88%)
Apr 03, 2024	3.440	3.440	3.440	3.440	479	+0.26(+8.18%)
Apr 02, 2024	3.200	3.430	3.080	3.180	5,035	-0.07(-2.15%)
Apr 01, 2024	3.250	3.250	3.250	3.250	1,915	+0.13(+4.17%)
Mar 28, 2024	3.270	3.450	3.120	3.120	4,431	-0.22(-6.59%)
Mar 27, 2024	3.390	3.390	3.280	3.340	2,119	+0.07(+2.08%)
Mar 26, 2024	3.300	3.620	3.118	3.272	19,983	+0.00(+0.06%)
Mar 25, 2024	3.590	3.590	3.250	3.270	7,009	-0.32(-8.91%)
Mar 22, 2024	3.500	3.750	3.380	3.590	10,269	+0.35(+10.73%)
Mar 21, 2024	3.510	3.510	3.200	3.242	7,827	-0.26(-7.37%)
Mar 20, 2024	3.500	3.510	3.500	3.500	1,990	+0.14(+4.17%)
Mar 19, 2024	3.520	3.540	3.340	3.360	2,584	-0.15(-4.27%)
Mar 18, 2024	3.500	3.730	3.300	3.510	6,536	+0.11(+3.24%)
Mar 15, 2024	3.210	3.580	3.210	3.400	14,796	+0.14(+4.29%)
Mar 14, 2024	3.710	3.710	3.160	3.260	6,400	-0.26(-7.39%)
Mar 13, 2024	3.500	3.780	3.500	3.520	22,814	+0.13(+3.83%)
Mar 12, 2024	3.310	3.510	3.310	3.390	1,414	-0.06(-1.74%)
Mar 11, 2024	3.320	3.620	3.265	3.450	9,649	+0.07(+2.07%)
Mar 08, 2024	3.350	3.570	3.190	3.380	8,565	+0.00(+0.00%)
Mar 07, 2024	3.600	3.600	3.160	3.380	14,331	-0.19(-5.32%)
Mar 06, 2024	3.550	3.650	3.550	3.570	3,928	-0.08(-2.19%)
Mar 05, 2024	3.700	3.779	3.500	3.650	5,088	-0.05(-1.35%)
Mar 04, 2024	3.510	3.780	3.475	3.700	44,592	+0.30(+8.82%)
Mar 01, 2024	3.390	3.500	3.250	3.400	11,834	-0.09(-2.55%)
Feb 29, 2024	3.380	3.489	3.200	3.489	2,244	+0.04(+1.13%)
Feb 28, 2024	3.390	3.450	3.130	3.450	6,782	+0.00(+0.00%)
Feb 27, 2024	3.400	3.750	3.320	3.450	30,288	-0.06(-1.71%)
Feb 26, 2024	3.410	3.680	3.350	3.510	23,842	+0.02(+0.57%)
Feb 23, 2024	3.290	3.650	3.160	3.490	19,929	+0.28(+8.72%)
Feb 22, 2024	3.490	3.710	3.180	3.210	26,794	+0.01(+0.31%)
Feb 21, 2024	3.600	3.600	3.170	3.200	20,945	-0.21(-6.16%)
Feb 20, 2024	3.890	3.890	3.410	3.410	10,167	-0.29(-7.84%)
Feb 16, 2024	3.620	3.810	3.620	3.700	5,802	-0.05(-1.46%)
Feb 15, 2024	3.690	3.823	3.390	3.755	21,581	-0.04(-1.18%)
Feb 14, 2024	3.311	3.850	3.311	3.800	31,495	+0.56(+17.28%)
Feb 13, 2024	3.101	3.388	3.100	3.240	10,497	+0.15(+4.68%)
Feb 12, 2024	2.420	3.550	2.400	3.095	49,659	+0.60(+23.80%)
Feb 09, 2024	2.340	2.560	2.340	2.500	5,462	+0.07(+2.88%)
Feb 08, 2024	2.150	2.495	2.150	2.430	3,561	+0.13(+5.65%)
Feb 07, 2024	2.200	2.410	2.112	2.300	19,058	-0.02(-0.86%)
Feb 06, 2024	2.360	2.380	2.270	2.320	4,844	+0.05(+2.20%)
Feb 05, 2024	2.350	2.400	2.160	2.270	10,386	-0.16(-6.58%)
Feb 02, 2024	2.450	2.450	2.260	2.430	14,976	+0.01(+0.41%)
Feb 01, 2024	2.440	2.500	2.280	2.420	4,867	-0.08(-3.20%)
Jan 31, 2024	2.460	2.510	2.380	2.500	9,051	+0.05(+2.04%)
Jan 30, 2024	2.410	2.450	2.245	2.450	7,641	+0.13(+5.60%)
Jan 29, 2024	2.190	2.450	2.020	2.320	22,878	-0.04(-1.69%)
Jan 26, 2024	2.250	2.450	2.250	2.360	15,013	+0.17(+8.01%)
Jan 25, 2024	2.440	2.590	2.185	2.185	3,786	-0.15(-6.22%)
Jan 24, 2024	2.100	2.440	2.000	2.330	20,915	+0.23(+10.95%)
Jan 23, 2024	2.470	2.530	2.030	2.100	48,764	-0.28(-11.76%)
Jan 22, 2024	2.430	2.471	2.380	2.380	2,187	-0.05(-2.09%)
Jan 19, 2024	2.431	2.431	2.431	2.431	712	+0.04(+1.71%)
Jan 18, 2024	2.585	2.830	2.380	2.390	12,434	+0.00(+0.00%)
Jan 17, 2024	2.510	2.510	2.360	2.390	15,346	+0.00(+0.00%)
Jan 16, 2024	2.520	2.600	2.350	2.390	11,348	-0.01(-0.60%)
Jan 12, 2024	2.500	2.650	2.320	2.405	12,606	-0.05(-2.06%)
Jan 11, 2024	2.620	2.690	2.455	2.455	5,467	-0.13(-5.21%)
Jan 10, 2024	2.710	2.800	2.500	2.590	18,809	-0.08(-3.00%)
Jan 09, 2024	2.700	2.720	2.580	2.670	8,698	-0.04(-1.48%)
Jan 08, 2024	2.580	2.800	2.410	2.710	23,745	+0.20(+7.97%)
Jan 05, 2024	2.420	2.540	2.310	2.510	7,163	-0.01(-0.40%)
Jan 04, 2024	2.430	2.520	2.320	2.520	5,451	+0.06(+2.44%)
Jan 03, 2024	2.410	2.480	2.380	2.460	3,708	-0.08(-3.15%)
Jan 02, 2024	2.710	2.710	2.510	2.540	2,388	-0.13(-4.87%)
Dec 29, 2023	2.960	2.960	2.355	2.670	13,209	+0.12(+4.71%)
Dec 28, 2023	2.450	2.780	2.360	2.550	16,693	+0.08(+3.24%)
Dec 27, 2023	2.660	2.700	2.300	2.470	26,361	-0.05(-1.98%)
Dec 26, 2023	2.250	3.120	2.250	2.520	28,566	+0.27(+12.00%)
Dec 22, 2023	2.300	2.300	2.250	2.250	3,448	-0.03(-1.32%)
Dec 21, 2023	2.190	2.650	2.165	2.280	23,422	+0.17(+8.06%)
Dec 20, 2023	2.100	2.511	2.100	2.110	28,197	+0.04(+1.93%)
Dec 19, 2023	2.150	2.210	2.070	2.070	18,836	-0.13(-5.91%)
Dec 18, 2023	2.080	2.330	2.000	2.200	18,888	+0.13(+6.28%)
Dec 15, 2023	2.300	2.380	2.070	2.070	14,476	-0.24(-10.39%)
Dec 14, 2023	2.360	2.530	2.310	2.310	15,572	+0.02(+0.87%)
Dec 13, 2023	2.520	2.692	2.075	2.290	18,918	-0.28(-11.00%)
Dec 12, 2023	2.730	2.740	2.500	2.573	9,507	-0.22(-7.78%)
Dec 11, 2023	2.890	2.930	2.605	2.790	7,634	-0.01(-0.36%)
Dec 08, 2023	2.900	3.060	2.700	2.800	5,360	+0.00(+0.00%)
Dec 07, 2023	2.860	2.965	2.720	2.800	4,962	-0.00(-0.04%)
Dec 06, 2023	2.850	2.900	2.730	2.801	14,441	-0.00(-0.14%)
Dec 05, 2023	2.980	2.980	2.720	2.805	4,960	-0.20(-6.81%)
Dec 04, 2023	3.260	3.270	2.800	3.010	16,184	-0.26(-7.95%)
Dec 01, 2023	3.160	3.280	3.150	3.270	16,526	+0.11(+3.48%)
Nov 30, 2023	3.100	3.310	3.070	3.160	14,056	-0.10(-3.07%)
Nov 29, 2023	3.030	3.360	2.245	3.260	49,520	+0.26(+8.67%)
Nov 28, 2023	3.240	3.240	2.855	3.000	23,396	-0.05(-1.64%)
Nov 27, 2023	3.000	3.700	3.000	3.050	76,462	+0.05(+1.67%)
Nov 24, 2023	2.660	3.000	2.660	3.000	15,537	+0.34(+12.78%)
Nov 22, 2023	2.460	2.740	2.460	2.660	14,291	+0.25(+10.37%)
Nov 21, 2023	2.410	2.440	2.340	2.410	10,079	+0.07(+2.99%)
Nov 20, 2023	2.410	2.420	2.285	2.340	5,310	-0.03(-1.27%)
Nov 17, 2023	2.710	2.710	2.360	2.370	8,356	-0.19(-7.24%)
Nov 16, 2023	2.840	2.890	2.460	2.555	14,765	-0.19(-6.75%)
Nov 15, 2023	2.500	2.930	2.500	2.740	20,545	+0.34(+14.17%)
Nov 14, 2023	2.440	2.440	2.340	2.400	3,303	-0.02(-0.83%)
Nov 13, 2023	2.430	2.650	2.420	2.420	4,788	-0.13(-5.10%)
Nov 10, 2023	2.610	2.800	2.450	2.550	15,114	+0.03(+1.19%)
Nov 09, 2023	2.480	2.830	2.400	2.520	13,124	+0.09(+3.70%)
Nov 08, 2023	2.260	2.649	2.180	2.430	26,243	+0.08(+3.40%)
Nov 07, 2023	2.220	2.350	2.140	2.350	14,700	+0.09(+3.98%)
Nov 06, 2023	2.420	2.600	2.225	2.260	82,360	-0.24(-9.60%)
Nov 03, 2023	2.280	2.500	2.180	2.500	37,082	+0.26(+11.61%)
Nov 02, 2023	2.010	2.280	1.980	2.240	35,494	+0.20(+9.80%)
Nov 01, 2023	1.930	2.040	1.900	2.040	26,200	+0.14(+7.37%)
Oct 31, 2023	2.450	2.450	1.880	1.900	38,742	-0.23(-10.80%)
Oct 30, 2023	2.410	2.430	1.906	2.130	145,374	+0.03(+1.42%)
Oct 27, 2023	2.000	2.380	1.952	2.100	28,615	+0.13(+6.60%)
Oct 26, 2023	2.190	2.190	1.800	1.970	45,621	-0.33(-14.34%)
Oct 25, 2023	2.340	2.660	2.185	2.300	53,725	-0.05(-2.13%)
Oct 24, 2023	2.600	2.630	1.930	2.350	102,337	-0.17(-6.75%)
Oct 23, 2023	2.840	2.840	2.260	2.520	31,563	-0.32(-11.27%)
Oct 20, 2023	2.660	3.000	2.660	2.840	7,301	+0.00(+0.00%)
Oct 19, 2023	3.200	3.200	2.630	2.840	63,128	-0.42(-12.88%)
Oct 18, 2023	3.340	3.600	2.750	3.260	166,933	+0.05(+1.56%)
Oct 17, 2023	3.200	3.330	3.200	3.210	30,710	-0.09(-2.73%)
Oct 16, 2023	3.350	3.425	3.170	3.300	34,560	+0.30(+10.00%)
Oct 13, 2023	3.400	3.600	3.000	3.000	12,690	-0.44(-12.79%)
Oct 12, 2023	3.730	3.730	3.330	3.440	56,297	-0.17(-4.71%)
Oct 11, 2023	3.790	3.790	3.370	3.610	47,833	+0.04(+1.12%)
Oct 10, 2023	3.750	3.850	3.310	3.570	43,070	-0.03(-0.83%)
Oct 09, 2023	3.760	3.900	3.555	3.600	4,861	-0.05(-1.37%)
Oct 06, 2023	3.650	3.770	3.500	3.650	11,307	+0.02(+0.55%)
Oct 05, 2023	3.600	3.990	3.470	3.630	58,281	+0.01(+0.28%)
Oct 04, 2023	3.540	3.820	3.380	3.620	43,569	+0.19(+5.54%)
Oct 03, 2023	3.500	3.640	3.250	3.430	31,041	-0.07(-2.00%)
Oct 02, 2023	3.400	3.950	3.390	3.500	15,657	-0.30(-7.89%)
Sep 29, 2023	4.180	5.197	3.310	3.800	153,353	-0.27(-6.63%)
Sep 28, 2023	4.240	4.290	4.070	4.070	16,759	+0.00(+0.00%)
Sep 27, 2023	4.260	4.305	4.030	4.070	8,747	-0.11(-2.63%)
Sep 26, 2023	4.020	4.396	4.020	4.180	39,975	+0.02(+0.46%)
Sep 25, 2023	3.500	4.425	4.000	4.161	90,090	+0.81(+24.21%)
Sep 22, 2023	3.600	3.850	3.190	3.350	24,170	-0.25(-7.07%)
Sep 21, 2023	3.370	3.880	3.250	3.605	21,475	+0.08(+2.41%)
Sep 20, 2023	3.900	3.900	3.230	3.520	42,535	-0.40(-10.20%)
Sep 19, 2023	3.960	4.190	3.750	3.920	46,042	+0.19(+5.09%)
Sep 18, 2023	4.010	4.065	3.540	3.730	49,269	-0.29(-7.21%)
Sep 15, 2023	4.440	4.630	4.010	4.020	34,891	-0.38(-8.64%)
Sep 14, 2023	4.660	4.775	4.170	4.400	59,109	-0.26(-5.58%)
Sep 13, 2023	4.400	5.240	4.400	4.660	70,218	+0.34(+7.87%)
Sep 12, 2023	5.450	5.450	4.100	4.320	86,795	-0.88(-16.92%)
Sep 11, 2023	4.700	5.200	4.370	5.200	76,266	+1.10(+26.83%)
Sep 08, 2023	4.180	4.480	4.070	4.100	24,027	-0.05(-1.20%)
Sep 07, 2023	4.280	4.485	4.060	4.150	17,005	+0.05(+1.22%)
Sep 06, 2023	3.810	4.219	3.750	4.100	19,967	+0.26(+6.77%)
Sep 05, 2023	4.720	4.720	3.760	3.840	24,972	-0.51(-11.72%)
Sep 01, 2023	4.340	4.566	3.750	4.350	56,701	+0.09(+2.11%)
Aug 31, 2023	4.800	4.850	4.260	4.260	22,976	-0.49(-10.32%)
Aug 30, 2023	4.800	4.810	4.520	4.750	17,841	+0.02(+0.42%)
Aug 29, 2023	5.080	5.080	4.700	4.730	21,739	+0.02(+0.42%)
Aug 28, 2023	5.300	5.300	4.690	4.710	16,619	-0.45(-8.72%)
Aug 25, 2023	5.320	5.645	5.000	5.160	19,851	-0.24(-4.44%)
Aug 24, 2023	5.940	5.950	5.300	5.400	11,866	-0.61(-10.15%)
Aug 23, 2023	5.800	6.010	5.320	6.010	21,394	+0.01(+0.17%)
Aug 22, 2023	5.100	6.480	5.093	6.000	52,487	+0.85(+16.50%)
Aug 21, 2023	5.020	5.290	5.000	5.150	18,692	+0.16(+3.21%)
Aug 18, 2023	5.000	5.480	4.670	4.990	35,758	+0.49(+10.89%)
Aug 17, 2023	5.000	5.570	4.450	4.500	79,500	-0.16(-3.43%)
Aug 16, 2023	5.090	5.202	4.660	4.660	32,804	-0.44(-8.63%)
Aug 15, 2023	5.700	6.100	4.850	5.100	47,451	+0.00(+0.00%)
Aug 14, 2023	5.710	5.990	4.700	5.100	83,341	-1.05(-17.07%)
Aug 11, 2023	6.120	6.650	6.000	6.150	66,444	+0.08(+1.32%)
Aug 10, 2023	5.350	6.165	4.700	6.070	107,826	+0.07(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: NRXS )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(NY: NRXS )

Historical Prices

Sections

Services

Wapakoneta Daily News