North Dallas BK&Tr Tex (OP: NODB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 22, 2024 | 49.75 | 0 | +1.75(+3.65%) | |||
| Mar 20, 2024 | 48.00 | 0 | -2.65(-5.23%) | |||
| Mar 11, 2024 | 50.65 | 0 | +0.65(+1.30%) | |||
| Mar 05, 2024 | 50.00 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | +0.00(+0.00%) |
| Feb 28, 2024 | 50.00 | 0 | -1.50(-2.91%) | |||
| Feb 12, 2024 | 51.50 | 0 | +1.50(+3.00%) | |||
| Feb 08, 2024 | 50.00 | 0 | -1.00(-1.96%) | |||
| Jan 23, 2024 | 51.00 | 3 | +0.75(+1.49%) | |||
| Jan 22, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 2,702 | +0.00(+0.00%) |
| Jan 12, 2024 | 50.25 | 10 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 50.25 | 29 | +0.25(+0.50%) | |||
| Dec 29, 2023 | 50.00 | 7 | -0.25(-0.50%) | |||
| Dec 26, 2023 | 50.25 | 0 | -0.05(-0.10%) | |||
| Dec 20, 2023 | 50.30 | 0 | -0.33(-0.65%) | |||
| Dec 19, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 100 | +1.13(+2.28%) |
| Dec 18, 2023 | 50.00 | 50.00 | 49.50 | 49.50 | 210 | -0.50(-1.00%) |
| Dec 15, 2023 | 49.75 | 50.75 | 49.75 | 50.00 | 4,791 | -1.00(-1.96%) |
| Dec 14, 2023 | 50.80 | 51.00 | 50.00 | 51.00 | 812 | +0.95(+1.90%) |
| Dec 04, 2023 | 50.05 | 0 | -1.10(-2.15%) | |||
| Nov 28, 2023 | 51.15 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 51.15 | 6 | -1.05(-2.01%) | |||
| Nov 15, 2023 | 52.20 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 50.50 | 52.20 | 50.00 | 52.20 | 3,500 | +1.20(+2.35%) |
| Nov 13, 2023 | 51.75 | 51.75 | 51.00 | 51.00 | 544 | -0.75(-1.45%) |
| Nov 10, 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 200 | +0.00(+0.00%) |
| Oct 25, 2023 | 51.75 | 0 | -0.05(-0.10%) | |||
| Oct 24, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | -0.20(-0.38%) |
| Oct 19, 2023 | 52.00 | 0 | -0.55(-1.05%) | |||
| Oct 18, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 122 | -0.78(-1.46%) |
| Oct 13, 2023 | 53.33 | 0 | -1.42(-2.59%) | |||
| Sep 28, 2023 | 54.75 | 0 | -0.80(-1.44%) | |||
| Jul 31, 2023 | 55.55 | 0 | -0.96(-1.70%) | |||
| Jul 12, 2023 | 56.51 | 0 | -0.02(-0.04%) | |||
| Jul 11, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 100 | -0.02(-0.04%) |
| Jun 27, 2023 | 56.55 | 0 | -0.45(-0.79%) | |||
| Jun 14, 2023 | 57.00 | 0 | -0.75(-1.30%) | |||
| Jun 06, 2023 | 57.75 | 0 | +0.65(+1.14%) | |||
| May 31, 2023 | 57.10 | 20 | -2.00(-3.38%) | |||
| May 24, 2023 | 59.10 | 0 | -1.15(-1.91%) | |||
| May 09, 2023 | 60.25 | 0 | -0.25(-0.41%) | |||
| May 05, 2023 | 60.50 | 21 | +1.45(+2.46%) | |||
| May 04, 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 199 | -0.70(-1.17%) |
| May 02, 2023 | 59.75 | 4 | -0.25(-0.42%) | |||
| May 01, 2023 | 60.00 | 60.93 | 60.00 | 60.00 | 1,101 | -1.05(-1.72%) |
| Apr 27, 2023 | 61.05 | 0 | -1.00(-1.61%) | |||
| Apr 25, 2023 | 62.05 | 0 | -1.45(-2.28%) | |||
| Apr 21, 2023 | 63.50 | 0 | -0.25(-0.39%) | |||
| Apr 20, 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 100 | -0.25(-0.39%) |
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.
