MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NL — NLI Holdings, Inc.
NYSENLI Holdings, Inc.
$6.95
-0.06(-0.86%)
- O
- 7.00
- H
- 7.02
- L
- 6.89
- V
- 7.23K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.95
Period Return-17.26%
Period High$9.27
Period Low$5.04
Avg Daily Volume44.2K
Total Trading Days365
NL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.00 | $7.02 | $6.89 | $6.95 | $-0.06 | -0.86% | 7,234 | $6.97 | $6.89 $7.02 |
| Oct 5, 2026 | $7.01 | $7.14 | $6.96 | $7.01 | +$0.03 | +0.43% | 13,381 | $7.02 | $6.96 $7.14 |
| Oct 2, 2026 | $7.13 | $7.20 | $6.91 | $6.98 | $-0.09 | -1.27% | 11,971 | $7.01 | $6.91 $7.20 |
| Oct 1, 2026 | $6.93 | $7.07 | $6.86 | $7.07 | +$0.11 | +1.58% | 15,676 | $7.01 | $6.86 $7.07 |
| Sep 30, 2026 | $7.00 | $7.13 | $6.96 | $6.96 | $-0.11 | -1.56% | 13,418 | $7.00 | $6.96 $7.13 |
| Sep 29, 2026 | $7.00 | $7.08 | $6.94 | $7.07 | +$0.07 | +1.00% | 11,958 | $7.04 | $6.94 $7.08 |
| Sep 28, 2026 | $6.96 | $7.10 | $6.94 | $7.00 | $-0.02 | -0.28% | 18,281 | $7.01 | $6.94 $7.10 |
| Sep 25, 2026 | $6.92 | $7.07 | $6.92 | $7.02 | $-0.02 | -0.28% | 13,204 | $7.03 | $6.92 $7.07 |
| Sep 24, 2026 | $6.95 | $7.10 | $6.95 | $7.04 | +$0.10 | +1.44% | 15,266 | $7.03 | $6.95 $7.10 |
| Sep 23, 2026 | $6.99 | $6.99 | $6.79 | $6.94 | $-0.13 | -1.84% | 18,041 | $6.94 | $6.79 $6.99 |
| Sep 22, 2026 | $6.87 | $7.09 | $6.86 | $7.07 | +$0.24 | +3.51% | 23,526 | $7.02 | $6.86 $7.09 |
| Sep 21, 2026 | $6.84 | $6.92 | $6.50 | $6.83 | $-0.03 | -0.44% | 21,807 | $6.80 | $6.50 $6.92 |
| Sep 18, 2026 | $7.03 | $7.15 | $6.54 | $6.86 | $-0.17 | -2.42% | 51,572 | $6.85 | $6.54 $7.15 |
| Sep 17, 2026 | $7.06 | $7.09 | $6.90 | $7.03 | +$0.08 | +1.15% | 26,491 | $7.01 | $6.90 $7.09 |
| Sep 16, 2026 | $7.01 | $7.16 | $6.95 | $6.95 | $-0.06 | -0.86% | 13,046 | $7.01 | $6.95 $7.16 |
| Sep 15, 2026 | $7.09 | $7.09 | $6.92 | $7.01 | $-0.01 | -0.14% | 22,701 | $7.00 | $6.92 $7.09 |
| Sep 14, 2026 | $7.05 | $7.05 | $6.94 | $7.02 | +$0.01 | +0.14% | 23,677 | $7.02 | $6.94 $7.05 |
| Sep 11, 2026 | $7.10 | $7.19 | $6.88 | $7.01 | $-0.01 | -0.14% | 25,980 | $7.01 | $6.88 $7.19 |
| Sep 10, 2026 | $6.64 | $7.02 | $6.64 | $7.02 | +$0.27 | +4.00% | 91,545 | $6.89 | $6.64 $7.02 |
| Sep 9, 2026 | $6.60 | $6.79 | $6.60 | $6.75 | +$0.17 | +2.58% | 90,334 | $6.68 | $6.60 $6.79 |
| Sep 8, 2026 | $6.73 | $6.79 | $6.49 | $6.58 | $-0.21 | -3.09% | 66,949 | $6.60 | $6.49 $6.79 |
| Sep 4, 2026 | $6.85 | $6.90 | $6.55 | $6.79 | $-0.14 | -2.02% | 27,079 | $6.75 | $6.55 $6.90 |
| Sep 3, 2026 | $6.81 | $6.93 | $6.76 | $6.93 | +$0.18 | +2.67% | 14,590 | $6.89 | $6.76 $6.93 |
| Sep 2, 2026 | $6.73 | $6.96 | $6.72 | $6.75 | +$0.03 | +0.45% | 37,738 | $6.81 | $6.72 $6.96 |
| Sep 1, 2026 | $6.70 | $6.84 | $6.62 | $6.72 | +$0.05 | +0.75% | 45,508 | $6.72 | $6.62 $6.84 |
| Aug 31, 2026 | $6.72 | $6.77 | $6.62 | $6.67 | $-0.06 | -0.89% | 18,819 | $6.69 | $6.62 $6.77 |
| Aug 28, 2026 | $6.50 | $6.89 | $6.50 | $6.73 | +$0.20 | +3.06% | 67,104 | $6.75 | $6.50 $6.89 |
| Aug 27, 2026 | $6.61 | $6.61 | $6.51 | $6.53 | $-0.06 | -0.91% | 9,967 | $6.55 | $6.51 $6.61 |
| Aug 26, 2026 | $6.57 | $6.61 | $6.44 | $6.59 | +$0.06 | +0.92% | 32,472 | $6.56 | $6.44 $6.61 |
| Aug 25, 2026 | $6.47 | $6.80 | $6.46 | $6.53 | +$0.10 | +1.56% | 41,745 | $6.58 | $6.46 $6.80 |