ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northrop Grumman (NY: NOC )

434.71 -1.06 (-0.24%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 465.24 472.23 464.42 471.13 707,255 +7.68(+1.66%)
Nov 29, 2023 466.29 467.41 460.50 463.44 559,205 -2.65(-0.57%)
Nov 28, 2023 466.54 469.55 464.83 466.09 555,166 +1.68(+0.36%)
Nov 27, 2023 466.82 466.82 461.61 464.42 486,372 -3.10(-0.66%)
Nov 24, 2023 467.50 469.59 466.35 467.52 192,872 +1.92(+0.41%)
Nov 22, 2023 462.89 467.07 461.95 465.60 605,345 +0.38(+0.08%)
Nov 21, 2023 460.04 466.16 456.77 465.22 454,602 +5.18(+1.13%)
Nov 20, 2023 458.75 462.11 457.12 460.04 601,628 +1.63(+0.36%)
Nov 17, 2023 458.57 460.48 457.46 458.41 526,410 +0.29(+0.06%)
Nov 16, 2023 460.36 461.28 457.10 458.12 435,276 -1.10(-0.24%)
Nov 15, 2023 460.21 462.03 457.00 459.22 657,736 -1.82(-0.39%)
Nov 14, 2023 457.25 462.86 454.85 461.03 1,078,200 +2.42(+0.53%)
Nov 13, 2023 458.27 460.42 456.29 458.62 1,033,155 +1.10(+0.24%)
Nov 10, 2023 455.82 458.48 452.64 457.52 768,082 +2.15(+0.47%)
Nov 09, 2023 455.52 456.71 451.48 455.37 983,553 +0.60(+0.13%)
Nov 08, 2023 461.86 463.75 453.81 454.76 964,698 -7.13(-1.54%)
Nov 07, 2023 467.42 467.42 459.00 461.89 1,022,430 -3.26(-0.70%)
Nov 06, 2023 466.75 468.48 463.87 465.15 644,774 +0.41(+0.09%)
Nov 03, 2023 469.89 471.08 464.29 464.74 795,709 -5.12(-1.09%)
Nov 02, 2023 459.54 470.19 457.93 469.86 1,370,396 +7.42(+1.60%)
Nov 01, 2023 468.86 468.86 461.34 462.45 851,649 -3.13(-0.67%)
Oct 31, 2023 464.49 466.04 458.08 465.58 1,103,342 +2.72(+0.59%)
Oct 30, 2023 467.79 469.10 461.60 462.86 1,045,649 -4.34(-0.93%)
Oct 27, 2023 469.09 472.58 463.08 467.20 815,861 -4.65(-0.99%)
Oct 26, 2023 480.46 485.89 468.12 471.85 1,565,100 -5.41(-1.13%)
Oct 25, 2023 476.42 480.26 474.08 477.26 1,075,015 +4.76(+1.01%)
Oct 24, 2023 478.20 481.09 472.05 472.50 781,512 -2.13(-0.45%)
Oct 23, 2023 480.23 481.84 474.48 474.63 812,085 -5.04(-1.05%)
Oct 20, 2023 486.02 488.63 479.57 479.67 931,954 -4.19(-0.87%)
Oct 19, 2023 482.51 487.30 481.58 483.86 680,271 -0.81(-0.17%)
Oct 18, 2023 486.88 489.83 482.23 484.67 749,095 +1.74(+0.36%)
Oct 17, 2023 481.75 490.72 477.88 482.93 1,190,138 -0.07(-0.01%)
Oct 16, 2023 486.07 488.85 476.59 483.00 971,975 -1.07(-0.22%)
Oct 13, 2023 476.40 484.89 474.39 484.06 1,483,790 +12.68(+2.69%)
Oct 12, 2023 468.12 473.47 465.22 471.38 1,098,063 +3.89(+0.83%)
Oct 11, 2023 461.45 468.75 460.52 467.49 876,157 +8.15(+1.77%)
Oct 10, 2023 467.98 469.08 456.89 459.35 1,400,703 -6.41(-1.38%)
Oct 09, 2023 443.23 468.59 443.16 465.75 2,896,400 +47.77(+11.43%)
Oct 06, 2023 413.80 420.04 409.41 417.99 959,662 +3.13(+0.75%)
Oct 05, 2023 416.92 418.99 414.65 414.86 802,019 -2.19(-0.53%)
Oct 04, 2023 425.44 426.39 414.90 417.05 911,497 -11.87(-2.77%)
Oct 03, 2023 436.72 438.06 428.28 428.92 855,148 -7.81(-1.79%)
Oct 02, 2023 434.94 440.22 434.94 436.73 900,565 +2.00(+0.46%)
Sep 29, 2023 434.44 437.04 432.71 434.73 800,072 +0.68(+0.16%)
Sep 28, 2023 435.91 437.73 433.17 434.04 1,009,929 +2.23(+0.52%)
Sep 27, 2023 422.00 432.60 421.74 431.81 999,463 +10.53(+2.50%)
Sep 26, 2023 418.72 421.60 416.38 421.28 625,224 +1.00(+0.24%)
Sep 25, 2023 418.06 422.60 420.14 420.29 685,154 +0.66(+0.16%)
Sep 22, 2023 429.12 430.62 419.13 419.62 861,170 -12.06(-2.79%)
Sep 21, 2023 434.24 435.59 431.34 431.68 777,757 -3.03(-0.70%)
Sep 20, 2023 432.00 438.35 430.23 434.71 438,125 +4.16(+0.97%)
Sep 19, 2023 434.79 436.17 430.14 430.56 604,658 -4.49(-1.03%)
Sep 18, 2023 430.46 437.11 429.63 435.05 701,454 +6.94(+1.62%)
Sep 15, 2023 427.09 430.33 426.11 428.11 1,047,235 +1.16(+0.27%)
Sep 14, 2023 419.71 427.07 418.91 426.95 550,798 +5.94(+1.41%)
Sep 13, 2023 420.71 426.57 419.24 421.02 478,591 +2.20(+0.53%)
Sep 12, 2023 418.26 420.91 416.54 418.81 588,907 -0.91(-0.22%)
Sep 11, 2023 418.05 419.83 411.54 419.72 853,904 +2.25(+0.54%)
Sep 08, 2023 425.48 425.48 415.72 417.47 777,746 -8.17(-1.92%)
Sep 07, 2023 420.36 426.08 420.36 425.64 727,536 +7.26(+1.74%)
Sep 06, 2023 426.23 426.66 418.18 418.38 610,060 -7.35(-1.73%)
Sep 05, 2023 429.61 430.49 425.65 425.73 476,351 -4.48(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.