Canada markets open in 6 hours 28 minutes

Nationwide Bailard Cogntv Val R6 (NWHGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.00-0.01 (-0.06%)
At close: 08:00PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202416.0016.0016.0016.0016.00-
May 10, 202416.0116.0116.0116.0116.01-
May 09, 202416.1316.1316.1316.1316.13-
May 08, 202415.9515.9515.9515.9515.95-
May 07, 202415.8815.8815.8815.8815.88-
May 06, 202415.9215.9215.9215.9215.92-
May 03, 202415.7715.7715.7715.7715.77-
May 02, 202415.7315.7315.7315.7315.73-
May 01, 202415.4915.4915.4915.4915.49-
Apr 30, 202415.4115.4115.4115.4115.41-
Apr 29, 202415.6815.6815.6815.6815.68-
Apr 26, 202415.5915.5915.5915.5915.59-
Apr 25, 202415.4915.4915.4915.4915.49-
Apr 24, 202415.5515.5515.5515.5515.55-
Apr 23, 202415.5715.5715.5715.5715.57-
Apr 22, 202415.3115.3115.3115.3115.31-
Apr 19, 202415.1915.1915.1915.1915.19-
Apr 18, 202415.0115.0115.0115.0115.01-
Apr 17, 202415.0115.0115.0115.0115.01-
Apr 16, 202415.1315.1315.1315.1315.13-
Apr 15, 202415.2415.2415.2415.2415.24-
Apr 12, 202415.4115.4115.4115.4115.41-
Apr 11, 202415.6615.6615.6615.6615.66-
Apr 10, 202415.6015.6015.6015.6015.60-
Apr 09, 202416.0216.0216.0216.0216.02-
Apr 08, 202416.0216.0216.0216.0216.02-
Apr 05, 202415.9715.9715.9715.9715.97-
Apr 04, 202415.8715.8715.8715.8715.87-
Apr 03, 202416.0416.0416.0416.0416.04-
Apr 02, 202415.9315.9315.9315.9315.93-
Apr 01, 202416.1416.1416.1416.1416.14-
Mar 28, 202416.2716.2716.2716.2716.27-
Mar 27, 202416.1616.1616.1616.1616.16-
Mar 26, 202415.8415.8415.8415.8415.84-
Mar 25, 202415.9015.9015.9015.9015.90-
Mar 22, 202415.9015.9015.9015.9015.90-
Mar 21, 202416.0916.0916.0916.0916.09-
Mar 20, 202415.9415.9415.9415.9415.94-
Mar 19, 202415.6315.6315.6315.6315.63-
Mar 18, 202415.4915.4915.4915.4915.49-
Mar 15, 202415.5515.5515.5515.5515.55-
Mar 14, 202415.4615.4615.4615.4615.46-
Mar 13, 202415.7115.7115.7115.7115.71-
Mar 12, 202415.6615.6615.6615.6615.66-
Mar 11, 202415.6315.6315.6315.6315.63-
Mar 08, 202415.6915.6915.6915.6915.69-
Mar 07, 202415.7015.7015.7015.7015.70-
Mar 06, 202415.5515.5515.5515.5515.55-
Mar 05, 202415.4815.4815.4815.4815.48-
Mar 04, 202415.5515.5515.5515.5515.55-
Mar 01, 202415.6215.6215.6215.6215.62-
Feb 29, 202415.4915.4915.4915.4915.49-
Feb 28, 202415.3315.3315.3315.3315.33-
Feb 27, 202415.4215.4215.4215.4215.42-
Feb 26, 202415.2615.2615.2615.2615.26-
Feb 23, 202415.2415.2415.2415.2415.24-
Feb 22, 202415.2015.2015.2015.2015.20-
Feb 21, 202415.2015.2015.2015.2015.20-
Feb 20, 202415.2015.2015.2015.2015.20-
Feb 16, 202415.3415.3415.3415.3415.34-
Feb 15, 202415.5415.5415.5415.5415.54-
Feb 14, 202415.1715.1715.1715.1715.17-
Feb 13, 202414.8414.8414.8414.8414.84-
Feb 12, 202415.4515.4515.4515.4515.45-
Feb 09, 202415.1815.1815.1815.1815.18-
Feb 08, 202415.0215.0215.0215.0215.02-
Feb 07, 202414.8814.8814.8814.8814.88-
Feb 06, 202414.9114.9114.9114.9114.91-
Feb 05, 202414.8714.8714.8714.8714.87-
Feb 02, 202415.0715.0715.0715.0715.07-
Feb 01, 202415.2315.2315.2315.2315.23-
Jan 31, 202415.1015.1015.1015.1015.10-
Jan 30, 202415.5015.5015.5015.5015.50-
Jan 29, 202415.5315.5315.5315.5315.53-
Jan 26, 202415.3415.3415.3415.3415.34-
Jan 25, 202415.3015.3015.3015.3015.30-
Jan 24, 202415.1315.1315.1315.1315.13-
Jan 23, 202415.2015.2015.2015.2015.20-
Jan 22, 202415.3115.3115.3115.3115.31-
Jan 19, 202415.0415.0415.0415.0415.04-
Jan 18, 202414.8614.8614.8614.8614.86-
Jan 17, 202414.7914.7914.7914.7914.79-
Jan 16, 202414.8814.8814.8814.8814.88-
Jan 12, 202415.0815.0815.0815.0815.08-
Jan 11, 202415.1215.1215.1215.1215.12-
Jan 10, 202415.2115.2115.2115.2115.21-
Jan 09, 202415.1915.1915.1915.1915.19-
Jan 08, 202415.3915.3915.3915.3915.39-
Jan 05, 202415.2115.2115.2115.2115.21-
Jan 04, 202415.2015.2015.2015.2015.20-
Jan 03, 202415.2215.2215.2215.2215.22-
Jan 02, 202415.5815.5815.5815.5815.58-
Dec 29, 202315.8215.8215.8215.8215.82-
Dec 28, 202315.8215.8215.8215.8215.82-
Dec 28, 20230.012 Dividend
Dec 27, 202315.8815.8815.8815.8815.87-
Dec 26, 202315.8615.8615.8615.8615.85-
Dec 22, 202315.6715.6715.6715.6715.66-
Dec 21, 202315.5515.5515.5515.5515.54-
Dec 21, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...