Advertisement
U.S. Markets closed

Nationwide Bailard Cogntv Val R6 (NWHGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
17.48-0.06 (-0.34%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202417.4817.4817.4817.4817.48-
Oct 17, 202417.5417.5417.5417.5417.54-
Oct 16, 202417.5617.5617.5617.5617.56-
Oct 15, 202417.3117.3117.3117.3117.31-
Oct 14, 202417.2717.2717.2717.2717.27-
Oct 11, 202417.1917.1917.1917.1917.19-
Oct 10, 202416.8516.8516.8516.8516.85-
Oct 09, 202416.9316.9316.9316.9316.93-
Oct 08, 202416.8716.8716.8716.8716.87-
Oct 07, 202416.8616.8616.8616.8616.86-
Oct 04, 202417.0217.0217.0217.0217.02-
Oct 03, 202416.8116.8116.8116.8116.81-
Oct 02, 202416.8916.8916.8916.8916.89-
Oct 01, 202416.9416.9416.9416.9416.94-
Sep 30, 202417.1817.1817.1817.1817.18-
Sep 27, 202417.0717.0717.0717.0717.07-
Sep 26, 202416.9616.9616.9616.9616.96-
Sep 25, 202416.9316.9316.9316.9316.93-
Sep 24, 202417.1117.1117.1117.1117.11-
Sep 23, 202417.0917.0917.0917.0917.09-
Sep 20, 202417.1017.1017.1017.1017.10-
Sep 19, 202417.3217.3217.3217.3217.32-
Sep 18, 202416.9916.9916.9916.9916.99-
Sep 17, 202416.9516.9516.9516.9516.95-
Sep 16, 202416.8516.8516.8516.8516.85-
Sep 13, 202416.7516.7516.7516.7516.75-
Sep 12, 202416.4016.4016.4016.4016.40-
Sep 11, 202416.2116.2116.2116.2116.21-
Sep 10, 202416.2216.2216.2216.2216.22-
Sep 09, 202416.2016.2016.2016.2016.20-
Sep 06, 202416.2616.2616.2616.2616.26-
Sep 05, 202416.5116.5116.5116.5116.51-
Sep 04, 202416.5916.5916.5916.5916.59-
Sep 03, 202416.6816.6816.6816.6816.68-
Aug 30, 202417.1217.1217.1217.1217.12-
Aug 29, 202417.0017.0017.0017.0017.00-
Aug 28, 202416.9316.9316.9316.9316.93-
Aug 27, 202417.0017.0017.0017.0017.00-
Aug 26, 202417.1017.1017.1017.1017.10-
Aug 23, 202417.1117.1117.1117.1117.11-
Aug 22, 202416.5616.5616.5616.5616.56-
Aug 21, 202416.6216.6216.6216.6216.62-
Aug 20, 202416.4516.4516.4516.4516.45-
Aug 19, 202416.6216.6216.6216.6216.62-
Aug 16, 202416.4616.4616.4616.4616.46-
Aug 15, 202416.3916.3916.3916.3916.39-
Aug 14, 202416.0416.0416.0416.0416.04-
Aug 13, 202416.0516.0516.0516.0516.05-
Aug 12, 202415.7815.7815.7815.7815.78-
Aug 09, 202415.8815.8815.8815.8815.88-
Aug 08, 202415.8915.8915.8915.8915.89-
Aug 07, 202415.6015.6015.6015.6015.60-
Aug 06, 202415.7815.7815.7815.7815.78-
Aug 05, 202415.6015.6015.6015.6015.60-
Aug 02, 202416.1616.1616.1616.1616.16-
Aug 01, 202416.7816.7816.7816.7816.78-
Jul 31, 202417.2817.2817.2817.2817.28-
Jul 30, 202417.2017.2017.2017.2017.20-
Jul 29, 202417.1117.1117.1117.1117.11-
Jul 26, 202417.2617.2617.2617.2617.26-
Jul 25, 202417.0417.0417.0417.0417.04-
Jul 24, 202416.8716.8716.8716.8716.87-
Jul 23, 202417.2017.2017.2017.2017.20-
Jul 22, 202417.0317.0317.0317.0317.03-
Jul 19, 202416.7216.7216.7216.7216.72-
Jul 18, 202416.8116.8116.8116.8116.81-
Jul 17, 202417.0417.0417.0417.0417.04-
Jul 16, 202417.1017.1017.1017.1017.10-
Jul 15, 202416.5416.5416.5416.5416.54-
Jul 12, 202416.2816.2816.2816.2816.28-
Jul 11, 202416.1516.1516.1516.1516.15-
Jul 10, 202415.6315.6315.6315.6315.63-
Jul 09, 202415.4415.4415.4415.4415.44-
Jul 08, 202415.4815.4815.4815.4815.48-
Jul 05, 202415.3815.3815.3815.3815.38-
Jul 03, 202415.5815.5815.5815.5815.58-
Jul 02, 202415.6015.6015.6015.6015.60-
Jul 01, 202415.5415.5415.5415.5415.54-
Jun 28, 202415.7015.7015.7015.7015.70-
Jun 27, 202415.5215.5215.5215.5215.52-
Jun 26, 202415.4515.4515.4515.4515.45-
Jun 25, 202415.4415.4415.4415.4415.44-
Jun 24, 202415.5615.5615.5615.5615.56-
Jun 21, 202415.4515.4515.4515.4515.45-
Jun 20, 202415.4315.4315.4315.4315.43-
Jun 18, 202415.4915.4915.4915.4915.49-
Jun 17, 202415.4815.4815.4815.4815.48-
Jun 14, 202415.3615.3615.3615.3615.36-
Jun 13, 202415.6115.6115.6115.6115.61-
Jun 12, 202415.8015.8015.8015.8015.80-
Jun 11, 202415.5615.5615.5615.5615.56-
Jun 10, 202415.6515.6515.6515.6515.65-
Jun 07, 202415.6615.6615.6615.6615.66-
Jun 06, 202415.7915.7915.7915.7915.79-
Jun 05, 202415.8915.8915.8915.8915.89-
Jun 04, 202415.7515.7515.7515.7515.75-
Jun 03, 202415.9815.9815.9815.9815.98-
May 31, 202416.1116.1116.1116.1116.11-
May 30, 202415.9415.9415.9415.9415.94-
May 29, 202415.7615.7615.7615.7615.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...