Canada markets close in 27 minutes

Natixis Oakmark N (NOANX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
32.08+0.20 (+0.63%)
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202432.0832.0832.0832.0832.08-
May 13, 202431.8831.8831.8831.8831.88-
May 10, 202432.0132.0132.0132.0132.01-
May 09, 202431.9031.9031.9031.9031.90-
May 08, 202431.7331.7331.7331.7331.73-
May 07, 202431.6631.6631.6631.6631.66-
May 06, 202431.5831.5831.5831.5831.58-
May 03, 202431.3431.3431.3431.3431.34-
May 02, 202431.1831.1831.1831.1831.18-
May 01, 202431.0131.0131.0131.0131.01-
Apr 30, 202431.1431.1431.1431.1431.14-
Apr 29, 202431.6931.6931.6931.6931.69-
Apr 26, 202431.6431.6431.6431.6431.64-
Apr 25, 202431.5431.5431.5431.5431.54-
Apr 24, 202431.7231.7231.7231.7231.72-
Apr 23, 202431.7931.7931.7931.7931.79-
Apr 22, 202431.5231.5231.5231.5231.52-
Apr 19, 202431.1831.1831.1831.1831.18-
Apr 18, 202430.9030.9030.9030.9030.90-
Apr 17, 202430.7530.7530.7530.7530.75-
Apr 16, 202430.7430.7430.7430.7430.74-
Apr 15, 202430.9530.9530.9530.9530.95-
Apr 12, 202431.1731.1731.1731.1731.17-
Apr 11, 202431.6331.6331.6331.6331.63-
Apr 10, 202431.6731.6731.6731.6731.67-
Apr 10, 20240.003 Dividend
Apr 10, 20240.167 Capital Gain
Apr 09, 202432.3132.3132.3132.3132.14-
Apr 08, 202432.3332.3332.3332.3332.16-
Apr 05, 202432.2632.2632.2632.2632.09-
Apr 04, 202432.0432.0432.0432.0431.87-
Apr 03, 202432.4232.4232.4232.4232.25-
Apr 02, 202432.3932.3932.3932.3932.22-
Apr 01, 202432.6332.6332.6332.6332.46-
Mar 28, 202432.7832.7832.7832.7832.61-
Mar 27, 202432.5832.5832.5832.5832.41-
Mar 26, 202432.1932.1932.1932.1932.02-
Mar 25, 202432.1532.1532.1532.1531.98-
Mar 22, 202432.1632.1632.1632.1631.99-
Mar 21, 202432.4232.4232.4232.4232.25-
Mar 20, 202432.0932.0932.0932.0931.92-
Mar 19, 202431.6631.6631.6631.6631.49-
Mar 18, 202431.4931.4931.4931.4931.32-
Mar 15, 202431.3231.3231.3231.3231.16-
Mar 14, 202431.3831.3831.3831.3831.21-
Mar 13, 202431.5831.5831.5831.5831.41-
Mar 12, 202431.4431.4431.4431.4431.27-
Mar 11, 202431.3131.3131.3131.3131.15-
Mar 08, 202431.2531.2531.2531.2531.09-
Mar 07, 202431.2231.2231.2231.2231.06-
Mar 06, 202430.9430.9430.9430.9430.78-
Mar 05, 202430.8430.8430.8430.8430.68-
Mar 04, 202430.8730.8730.8730.8730.71-
Mar 01, 202430.9530.9530.9530.9530.79-
Feb 29, 202430.8630.8630.8630.8630.70-
Feb 28, 202430.6730.6730.6730.6730.51-
Feb 27, 202430.7230.7230.7230.7230.56-
Feb 26, 202430.5330.5330.5330.5330.37-
Feb 23, 202430.6530.6530.6530.6530.49-
Feb 22, 202430.6330.6330.6330.6330.47-
Feb 21, 202430.3530.3530.3530.3530.19-
Feb 20, 202430.2630.2630.2630.2630.10-
Feb 16, 202430.4030.4030.4030.4030.24-
Feb 15, 202430.5530.5530.5530.5530.39-
Feb 14, 202430.1430.1430.1430.1429.98-
Feb 13, 202429.8129.8129.8129.8129.65-
Feb 12, 202430.3830.3830.3830.3830.22-
Feb 09, 202430.1330.1330.1330.1329.97-
Feb 08, 202430.0930.0930.0930.0929.93-
Feb 07, 202429.9729.9729.9729.9729.81-
Feb 06, 202429.8629.8629.8629.8629.70-
Feb 05, 202429.7529.7529.7529.7529.59-
Feb 02, 202430.0330.0330.0330.0329.87-
Feb 01, 202430.0930.0930.0930.0929.93-
Jan 31, 202429.8229.8229.8229.8229.66-
Jan 30, 202430.2830.2830.2830.2830.12-
Jan 29, 202430.0530.0530.0530.0529.89-
Jan 26, 202429.9329.9329.9329.9329.77-
Jan 25, 202429.6929.6929.6929.6929.53-
Jan 24, 202429.4129.4129.4129.4129.26-
Jan 23, 202429.4329.4329.4329.4329.28-
Jan 22, 202429.4129.4129.4129.4129.26-
Jan 19, 202429.2529.2529.2529.2529.10-
Jan 18, 202428.8628.8628.8628.8628.71-
Jan 17, 202428.8128.8128.8128.8128.66-
Jan 16, 202429.0429.0429.0429.0428.89-
Jan 12, 202429.2229.2229.2229.2229.07-
Jan 11, 202429.2729.2729.2729.2729.12-
Jan 10, 202429.3629.3629.3629.3629.21-
Jan 09, 202429.3929.3929.3929.3929.24-
Jan 08, 202429.6329.6329.6329.6329.47-
Jan 05, 202429.3929.3929.3929.3929.24-
Jan 04, 202429.2429.2429.2429.2429.09-
Jan 03, 202429.3929.3929.3929.3929.24-
Jan 02, 202429.7229.7229.7229.7229.56-
Dec 29, 202329.6329.6329.6329.6329.47-
Dec 28, 202329.7629.7629.7629.7629.60-
Dec 28, 20230.229 Dividend
Dec 28, 20230.83 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...