Historical Data for Neenah Inc. (NP)

$ 67.27   -0.04 (-0.06%) Volume: 72k 6:30 PM EST Jan 24, 2020
After Hours:  $ 67.27 0.00 (0.00%) Volume: 223 4:02 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 67.42 67.42 66.1633 67.27 72k -0.04 -0.06% 67.27 4.83m 1,272
01/23/20 67.07 67.85 66.225 67.31 130.81k 0.25 0.37% 67.31 8.8m 1,579
01/22/20 66.68 67.21 66.11 67.06 57.53k 0.52 0.78% 67.06 3.84m 1,260
01/21/20 67.06 67.36 66.11 66.54 59.92k -1.22 -1.80% 66.54 3.99m 1,020
01/17/20 67.99 68.04 66.99 67.76 80.9k 0.37 0.55% 67.76 5.48m 1,275
01/16/20 66.85 68.25 66.77 67.39 80.96k 0.94 1.41% 67.39 5.45m 1,589
01/15/20 66.71 67.90 65.72 66.45 80.26k -0.68 -1.01% 66.45 5.34m 1,571
01/14/20 67.37 68.02 67.04 67.13 47.83k -0.60 -0.89% 67.13 3.22m 1,052
01/13/20 67.22 68.29 67.01 67.73 109.25k 0.27 0.40% 67.73 7.4m 1,382
01/10/20 67.41 67.60 66.65 67.46 73.87k 0.14 0.21% 67.46 4.97m 1,718
01/09/20 68.29 68.50 67.23 67.32 69.83k -0.55 -0.81% 67.32 4.74m 1,736
01/08/20 67.76 68.69 67.7303 67.87 55.1k 0.08 0.12% 67.87 3.75m 1,399
01/07/20 67.78 68.85 67.395 67.79 76.15k -0.44 -0.64% 67.79 5.17m 1,590
01/06/20 68.07 68.51 67.14 68.23 99.45k -0.51 -0.74% 68.23 6.78m 2,195
01/03/20 68.98 69.87 68.63 68.74 92.08k -1.11 -1.59% 68.74 6.34m 1,267
01/02/20 70.93 71.17 69.15 69.85 83.51k -0.58 -0.82% 69.85 5.83m 2,185
12/31/19 70.37 71.92 70.37 70.43 125.39k -0.31 -0.44% 70.43 8.86m 1,354
12/30/19 70.54 71.25 70.06 70.74 47.73k 0.18 0.26% 70.74 3.38m 1,259
12/27/19 71.85 71.85 70.44 70.56 36.85k -1.07 -1.49% 70.56 2.61m 813
12/26/19 71.86 72.50 71.20 71.63 43.08k -0.18 -0.25% 71.63 3.09m 909