North Dallas BK&Tr Tex (OP: NODB )
44.70
+1.02
(+2.34%)
Streaming Delayed Price
Updated: 11:27 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 65.05 | 0 | -2.50(-3.70%) | |||
| Mar 16, 2023 | 67.55 | 10 | -1.45(-2.10%) | |||
| Mar 09, 2023 | 69.00 | 2 | -1.00(-1.43%) | |||
| Mar 02, 2023 | 70.00 | 0 | +0.25(+0.35%) | |||
| Feb 24, 2023 | 69.75 | 0 | -0.75(-1.06%) | |||
| Feb 22, 2023 | 70.50 | 0 | +0.26(+0.37%) | |||
| Feb 16, 2023 | 70.24 | 2 | +1.23(+1.78%) | |||
| Feb 08, 2023 | 69.01 | 25 | -0.94(-1.34%) | |||
| Feb 07, 2023 | 70.00 | 70.00 | 69.95 | 69.95 | 1,865 | +0.00(+0.00%) |
| Feb 06, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 500 | +0.20(+0.29%) |
| Feb 03, 2023 | 69.25 | 69.75 | 69.25 | 69.75 | 800 | +2.00(+2.95%) |
| Jan 25, 2023 | 67.75 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2022 | 67.75 | 0 | -1.65(-2.38%) | |||
| Dec 14, 2022 | 69.40 | 1 | +1.25(+1.83%) | |||
| Nov 30, 2022 | 68.15 | 0 | -1.25(-1.80%) | |||
| Nov 21, 2022 | 69.40 | 1 | +2.40(+3.58%) | |||
| Nov 18, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 100 | +0.75(+1.13%) |
| Nov 09, 2022 | 66.25 | 0 | +0.25(+0.38%) | |||
| Nov 08, 2022 | 65.98 | 66.00 | 65.98 | 66.00 | 200 | +1.55(+2.40%) |
| Oct 13, 2022 | 64.45 | 0 | -0.05(-0.08%) | |||
| Oct 12, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 100 | -0.50(-0.77%) |
| Oct 11, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 110 | +0.00(+0.00%) |
| Oct 04, 2022 | 65.00 | 0 | +1.75(+2.77%) | |||
| Sep 23, 2022 | 63.25 | 0 | -1.05(-1.63%) | |||
| Sep 22, 2022 | 64.80 | 64.80 | 64.30 | 64.30 | 308 | +0.00(+0.00%) |
| Sep 01, 2022 | 64.30 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 64.30 | 0 | -0.50(-0.77%) | |||
| Aug 26, 2022 | 64.80 | 0 | +0.54(+0.84%) | |||
| Aug 24, 2022 | 64.26 | 72 | -0.74(-1.14%) | |||
| Aug 23, 2022 | 65.55 | 65.55 | 64.27 | 65.00 | 2,200 | -1.15(-1.74%) |
| Aug 18, 2022 | 66.15 | 0 | -0.10(-0.15%) | |||
| Aug 15, 2022 | 66.25 | 0 | -1.00(-1.49%) | |||
| Aug 08, 2022 | 67.25 | 0 | -0.25(-0.37%) | |||
| Jul 29, 2022 | 67.50 | 0 | +0.50(+0.75%) | |||
| Jul 06, 2022 | 67.00 | 46 | +0.00(+0.00%) | |||
| Jun 10, 2022 | 67.00 | 0 | -0.55(-0.81%) | |||
| Jun 02, 2022 | 67.55 | 0 | -0.95(-1.39%) | |||
| May 25, 2022 | 68.50 | 0 | -0.50(-0.72%) | |||
| May 09, 2022 | 69.00 | 0 | +0.00(+0.00%) | |||
| May 03, 2022 | 69.00 | 0 | +0.30(+0.44%) | |||
| Apr 26, 2022 | 68.70 | 0 | -0.35(-0.51%) | |||
| Apr 25, 2022 | 70.00 | 70.00 | 69.05 | 69.05 | 410 | -0.95(-1.36%) |
| Apr 22, 2022 | 70.50 | 70.50 | 70.00 | 70.00 | 204 | -1.00(-1.41%) |
| Apr 21, 2022 | 71.50 | 71.50 | 71.00 | 71.00 | 400 | -1.50(-2.07%) |
| Apr 19, 2022 | 72.50 | 6 | +1.95(+2.76%) | |||
| Apr 18, 2022 | 73.00 | 73.00 | 70.55 | 70.55 | 1,567 | -2.46(-3.37%) |
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.
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.
