Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest NYSE:NPCT Historical Prices

Below are the 429 trading days of historical prices for NPCT.

# Exchange Symbol Date Open High Low Close
429 NYSE NPCT Thu, Jan 19, 2023 11.21 11.33 11.16 11.27
428 NYSE NPCT Wed, Jan 18, 2023 11.38 11.45 11.17 11.18
427 NYSE NPCT Tue, Jan 17, 2023 11.07 11.15 11.06 11.14
426 NYSE NPCT Fri, Jan 13, 2023 11.16 11.19 11.05 11.06
425 NYSE NPCT Thu, Jan 12, 2023 11.12 11.17 11.00 11.14
424 NYSE NPCT Wed, Jan 11, 2023 11.08 11.19 11.05 11.02
423 NYSE NPCT Tue, Jan 10, 2023 11.00 11.04 10.98 11.00
422 NYSE NPCT Mon, Jan 9, 2023 10.96 11.01 10.94 10.99
421 NYSE NPCT Fri, Jan 6, 2023 10.67 10.94 10.67 10.90
420 NYSE NPCT Thu, Jan 5, 2023 10.69 10.70 10.60 10.65
419 NYSE NPCT Wed, Jan 4, 2023 10.57 10.72 10.57 10.70
418 NYSE NPCT Tue, Jan 3, 2023 10.47 10.55 10.41 10.46
417 NYSE NPCT Fri, Dec 30, 2022 10.44 10.45 10.34 10.36
416 NYSE NPCT Thu, Dec 29, 2022 10.28 10.41 10.28 10.40
415 NYSE NPCT Wed, Dec 28, 2022 10.35 10.41 10.23 10.25
414 NYSE NPCT Tue, Dec 27, 2022 10.49 10.50 10.29 10.30
413 NYSE NPCT Fri, Dec 23, 2022 10.45 10.54 10.45 10.48
412 NYSE NPCT Thu, Dec 22, 2022 10.50 10.60 10.49 10.56
411 NYSE NPCT Wed, Dec 21, 2022 10.59 10.70 10.56 10.56
410 NYSE NPCT Tue, Dec 20, 2022 10.66 10.69 10.55 10.55
409 NYSE NPCT Mon, Dec 19, 2022 10.81 10.83 10.70 10.70
408 NYSE NPCT Fri, Dec 16, 2022 10.86 10.91 10.84 10.84
407 NYSE NPCT Thu, Dec 15, 2022 10.88 10.97 10.83 10.87
406 NYSE NPCT Wed, Dec 14, 2022 10.84 11.01 10.78 10.93
405 NYSE NPCT Tue, Dec 13, 2022 11.13 11.24 11.00 10.91
404 NYSE NPCT Mon, Dec 12, 2022 11.01 11.07 10.92 10.94
403 NYSE NPCT Fri, Dec 9, 2022 11.04 11.07 10.91 10.93
402 NYSE NPCT Thu, Dec 8, 2022 11.11 11.14 11.03 11.13
401 NYSE NPCT Wed, Dec 7, 2022 11.01 11.17 11.01 11.11
400 NYSE NPCT Tue, Dec 6, 2022 11.02 11.07 10.91 10.97
399 NYSE NPCT Mon, Dec 5, 2022 11.00 11.00 10.83 10.97
398 NYSE NPCT Fri, Dec 2, 2022 10.95 10.97 10.86 10.97
397 NYSE NPCT Thu, Dec 1, 2022 11.06 11.13 10.95 10.99
396 NYSE NPCT Wed, Nov 30, 2022 10.69 10.97 10.63 10.97
395 NYSE NPCT Tue, Nov 29, 2022 10.73 10.78 10.66 10.70
394 NYSE NPCT Mon, Nov 28, 2022 10.77 10.84 10.70 10.71
393 NYSE NPCT Fri, Nov 25, 2022 10.75 10.87 10.71 10.78
392 NYSE NPCT Wed, Nov 23, 2022 10.64 10.80 10.64 10.78
391 NYSE NPCT Tue, Nov 22, 2022 10.39 10.63 10.39 10.63
390 NYSE NPCT Mon, Nov 21, 2022 10.58 10.63 10.33 10.35
389 NYSE NPCT Fri, Nov 18, 2022 10.61 10.62 10.50 10.53
388 NYSE NPCT Thu, Nov 17, 2022 10.47 10.57 10.47 10.53
387 NYSE NPCT Wed, Nov 16, 2022 10.52 10.63 10.52 10.57
386 NYSE NPCT Tue, Nov 15, 2022 10.55 10.58 10.50 10.54
385 NYSE NPCT Mon, Nov 14, 2022 10.42 10.47 10.34 10.37
384 NYSE NPCT Fri, Nov 11, 2022 10.56 10.63 10.52 10.44
383 NYSE NPCT Thu, Nov 10, 2022 10.35 10.63 10.35 10.56
382 NYSE NPCT Wed, Nov 9, 2022 10.28 10.36 10.21 10.21
381 NYSE NPCT Tue, Nov 8, 2022 10.30 10.39 10.28 10.36
380 NYSE NPCT Mon, Nov 7, 2022 10.29 10.32 10.27 10.27
379 NYSE NPCT Fri, Nov 4, 2022 10.37 10.41 10.28 10.32
378 NYSE NPCT Thu, Nov 3, 2022 10.39 10.44 10.26 10.32
377 NYSE NPCT Wed, Nov 2, 2022 10.57 10.58 10.37 10.37
376 NYSE NPCT Tue, Nov 1, 2022 10.56 10.56 10.33 10.47
375 NYSE NPCT Mon, Oct 31, 2022 10.41 10.47 10.30 10.31
374 NYSE NPCT Fri, Oct 28, 2022 10.19 10.47 10.19 10.37
373 NYSE NPCT Thu, Oct 27, 2022 9.98 10.09 9.98 10.08
372 NYSE NPCT Wed, Oct 26, 2022 9.95 9.99 9.83 9.96
371 NYSE NPCT Tue, Oct 25, 2022 9.78 10.04 9.78 9.88
370 NYSE NPCT Mon, Oct 24, 2022 9.93 9.93 9.75 9.83
369 NYSE NPCT Fri, Oct 21, 2022 9.84 9.87 9.66 9.85
368 NYSE NPCT Thu, Oct 20, 2022 9.95 9.96 9.81 9.84
367 NYSE NPCT Wed, Oct 19, 2022 10.05 10.10 9.93 9.93
366 NYSE NPCT Tue, Oct 18, 2022 10.09 10.17 10.01 10.17
365 NYSE NPCT Mon, Oct 17, 2022 10.05 10.12 10.03 10.03
364 NYSE NPCT Fri, Oct 14, 2022 10.11 10.19 10.00 10.00
363 NYSE NPCT Thu, Oct 13, 2022 9.99 10.17 9.90 10.13
362 NYSE NPCT Wed, Oct 12, 2022 10.15 10.26 10.15 10.11
361 NYSE NPCT Tue, Oct 11, 2022 10.30 10.32 10.20 10.24
360 NYSE NPCT Mon, Oct 10, 2022 10.50 10.50 10.22 10.25
359 NYSE NPCT Fri, Oct 7, 2022 10.50 10.54 10.35 10.51
358 NYSE NPCT Thu, Oct 6, 2022 10.49 10.61 10.49 10.50
357 NYSE NPCT Wed, Oct 5, 2022 10.48 10.58 10.47 10.57
356 NYSE NPCT Tue, Oct 4, 2022 10.59 10.69 10.59 10.63
355 NYSE NPCT Mon, Oct 3, 2022 10.41 10.56 10.34 10.52
354 NYSE NPCT Fri, Sep 30, 2022 10.28 10.37 10.20 10.24
353 NYSE NPCT Thu, Sep 29, 2022 10.45 10.46 10.18 10.24
352 NYSE NPCT Wed, Sep 28, 2022 10.41 10.67 10.40 10.55
351 NYSE NPCT Tue, Sep 27, 2022 10.56 10.77 10.33 10.42
350 NYSE NPCT Mon, Sep 26, 2022 10.54 10.72 10.52 10.56
349 NYSE NPCT Fri, Sep 23, 2022 10.86 10.88 10.61 10.73
348 NYSE NPCT Thu, Sep 22, 2022 10.92 10.95 10.85 10.86
347 NYSE NPCT Tue, Sep 20, 2022 11.24 11.24 10.93 10.98
346 NYSE NPCT Mon, Sep 19, 2022 11.19 11.31 11.17 11.24
345 NYSE NPCT Fri, Sep 16, 2022 11.29 11.31 11.11 11.19
344 NYSE NPCT Thu, Sep 15, 2022 11.29 11.59 11.22 11.40
343 NYSE NPCT Wed, Sep 14, 2022 11.26 11.49 11.26 11.29
342 NYSE NPCT Tue, Sep 13, 2022 11.40 11.71 11.30 11.30
341 NYSE NPCT Mon, Sep 12, 2022 11.76 11.76 11.65 11.65
340 NYSE NPCT Fri, Sep 9, 2022 11.70 11.79 11.67 11.74
339 NYSE NPCT Thu, Sep 8, 2022 11.76 11.79 11.63 11.63
338 NYSE NPCT Wed, Sep 7, 2022 11.72 11.82 11.65 11.74
337 NYSE NPCT Tue, Sep 6, 2022 11.95 11.95 11.69 11.73
336 NYSE NPCT Fri, Sep 2, 2022 11.90 11.96 11.85 11.88
335 NYSE NPCT Thu, Sep 1, 2022 11.95 11.96 11.79 11.85
334 NYSE NPCT Wed, Aug 31, 2022 12.25 12.25 11.93 11.97
333 NYSE NPCT Tue, Aug 30, 2022 12.24 12.35 12.11 12.24
332 NYSE NPCT Mon, Aug 29, 2022 12.22 12.22 12.13 12.18
331 NYSE NPCT Fri, Aug 26, 2022 12.27 12.36 12.27 12.27
330 NYSE NPCT Thu, Aug 25, 2022 12.25 12.41 12.25 12.37
329 NYSE NPCT Wed, Aug 24, 2022 12.46 12.46 12.28 12.28
328 NYSE NPCT Tue, Aug 23, 2022 12.36 12.49 12.32 12.37
327 NYSE NPCT Mon, Aug 22, 2022 12.45 12.48 12.31 12.31
326 NYSE NPCT Fri, Aug 19, 2022 12.60 12.60 12.44 12.48
325 NYSE NPCT Thu, Aug 18, 2022 12.68 12.69 12.61 12.67
324 NYSE NPCT Wed, Aug 17, 2022 12.60 12.65 12.53 12.63
323 NYSE NPCT Tue, Aug 16, 2022 12.72 12.72 12.60 12.69
322 NYSE NPCT Mon, Aug 15, 2022 12.70 12.80 12.67 12.71
321 NYSE NPCT Fri, Aug 12, 2022 12.47 12.72 12.44 12.64
320 NYSE NPCT Thu, Aug 11, 2022 12.87 12.99 12.60 12.53
319 NYSE NPCT Wed, Aug 10, 2022 12.71 12.86 12.71 12.81
318 NYSE NPCT Tue, Aug 9, 2022 12.74 12.79 12.67 12.68
317 NYSE NPCT Mon, Aug 8, 2022 12.79 12.81 12.57 12.69
316 NYSE NPCT Fri, Aug 5, 2022 12.78 12.78 12.60 12.65
315 NYSE NPCT Thu, Aug 4, 2022 12.83 12.85 12.75 12.83
314 NYSE NPCT Wed, Aug 3, 2022 12.66 12.81 12.60 12.72
313 NYSE NPCT Tue, Aug 2, 2022 12.80 12.85 12.56 12.56
312 NYSE NPCT Mon, Aug 1, 2022 12.57 12.78 12.51 12.77
311 NYSE NPCT Fri, Jul 29, 2022 12.27 12.57 12.27 12.52
310 NYSE NPCT Thu, Jul 28, 2022 12.12 12.29 12.04 12.26
309 NYSE NPCT Wed, Jul 27, 2022 11.98 12.11 11.98 12.07
308 NYSE NPCT Tue, Jul 26, 2022 12.00 12.07 11.94 11.94
307 NYSE NPCT Mon, Jul 25, 2022 12.19 12.19 12.01 12.01
306 NYSE NPCT Fri, Jul 22, 2022 12.06 12.25 12.04 12.15
305 NYSE NPCT Thu, Jul 21, 2022 11.78 12.08 11.78 12.01
304 NYSE NPCT Wed, Jul 20, 2022 11.81 11.89 11.74 11.79
303 NYSE NPCT Tue, Jul 19, 2022 11.62 11.82 11.60 11.72
302 NYSE NPCT Mon, Jul 18, 2022 11.76 11.78 11.62 11.65
301 NYSE NPCT Fri, Jul 15, 2022 11.59 11.80 11.52 11.67
300 NYSE NPCT Thu, Jul 14, 2022 11.40 11.64 11.36 11.61
299 NYSE NPCT Wed, Jul 13, 2022 11.59 11.66 11.54 11.56
298 NYSE NPCT Tue, Jul 12, 2022 11.70 11.81 11.53 11.59
297 NYSE NPCT Mon, Jul 11, 2022 11.60 11.69 11.36 11.67
296 NYSE NPCT Fri, Jul 8, 2022 11.74 11.75 11.68 11.71
295 NYSE NPCT Thu, Jul 7, 2022 11.68 11.82 11.68 11.75
294 NYSE NPCT Wed, Jul 6, 2022 11.70 11.80 11.65 11.71
293 NYSE NPCT Tue, Jul 5, 2022 11.85 11.85 11.64 11.73
292 NYSE NPCT Fri, Jul 1, 2022 11.79 11.97 11.78 11.88
291 NYSE NPCT Thu, Jun 30, 2022 11.56 11.75 11.49 11.72
290 NYSE NPCT Wed, Jun 29, 2022 11.60 11.70 11.59 11.70
289 NYSE NPCT Tue, Jun 28, 2022 11.60 11.68 11.58 11.60
288 NYSE NPCT Mon, Jun 27, 2022 11.70 11.70 11.57 11.60
287 NYSE NPCT Fri, Jun 24, 2022 11.74 11.84 11.73 11.76
286 NYSE NPCT Thu, Jun 23, 2022 11.62 11.82 11.62 11.75
285 NYSE NPCT Wed, Jun 22, 2022 11.48 11.68 11.48 11.62
284 NYSE NPCT Tue, Jun 21, 2022 11.51 11.59 11.48 11.51
283 NYSE NPCT Fri, Jun 17, 2022 11.55 11.55 11.36 11.50
282 NYSE NPCT Thu, Jun 16, 2022 11.45 11.59 11.30 11.33
281 NYSE NPCT Wed, Jun 15, 2022 11.78 11.78 11.57 11.70
280 NYSE NPCT Mon, Jun 13, 2022 12.17 12.17 11.75 11.71
279 NYSE NPCT Fri, Jun 10, 2022 12.31 12.44 12.28 12.33
278 NYSE NPCT Thu, Jun 9, 2022 12.57 12.59 12.33 12.34
277 NYSE NPCT Wed, Jun 8, 2022 12.74 12.77 12.62 12.64
276 NYSE NPCT Tue, Jun 7, 2022 12.76 12.87 12.70 12.84
275 NYSE NPCT Mon, Jun 6, 2022 12.70 12.80 12.68 12.73
274 NYSE NPCT Fri, Jun 3, 2022 12.76 12.76 12.70 12.72
273 NYSE NPCT Thu, Jun 2, 2022 12.68 12.83 12.68 12.76
272 NYSE NPCT Wed, Jun 1, 2022 12.88 13.03 12.73 12.75
271 NYSE NPCT Tue, May 31, 2022 12.84 12.87 12.70 12.80
270 NYSE NPCT Fri, May 27, 2022 12.70 12.89 12.70 12.85
269 NYSE NPCT Thu, May 26, 2022 12.65 12.76 12.61 12.66
268 NYSE NPCT Wed, May 25, 2022 12.36 12.65 12.36 12.58
267 NYSE NPCT Tue, May 24, 2022 12.33 12.55 12.28 12.43
266 NYSE NPCT Mon, May 23, 2022 12.30 12.36 12.25 12.33
265 NYSE NPCT Fri, May 20, 2022 12.20 12.30 12.19 12.27
264 NYSE NPCT Thu, May 19, 2022 12.03 12.29 12.03 12.17
263 NYSE NPCT Wed, May 18, 2022 12.11 12.31 12.11 12.25
262 NYSE NPCT Tue, May 17, 2022 12.49 12.51 12.26 12.26
261 NYSE NPCT Mon, May 16, 2022 12.37 12.53 12.33 12.49
260 NYSE NPCT Fri, May 13, 2022 12.47 12.69 12.33 12.34
259 NYSE NPCT Thu, May 12, 2022 12.44 12.56 12.23 12.45
258 NYSE NPCT Wed, May 11, 2022 12.55 12.89 12.53 12.50
257 NYSE NPCT Tue, May 10, 2022 12.53 13.00 12.53 12.66
256 NYSE NPCT Mon, May 9, 2022 12.54 12.79 12.46 12.53
255 NYSE NPCT Fri, May 6, 2022 12.92 13.00 12.69 12.72
254 NYSE NPCT Thu, May 5, 2022 13.00 13.22 12.75 12.82
253 NYSE NPCT Wed, May 4, 2022 12.91 13.21 12.91 13.21
252 NYSE NPCT Tue, May 3, 2022 13.06 13.25 12.97 13.00
251 NYSE NPCT Mon, May 2, 2022 13.25 13.26 13.05 13.12
250 NYSE NPCT Fri, Apr 29, 2022 13.42 13.42 13.15 13.16
249 NYSE NPCT Thu, Apr 28, 2022 13.43 13.43 13.20 13.40
248 NYSE NPCT Wed, Apr 27, 2022 13.61 13.61 13.37 13.40
247 NYSE NPCT Tue, Apr 26, 2022 13.90 14.03 13.42 13.47
246 NYSE NPCT Mon, Apr 25, 2022 13.95 14.01 13.71 13.90
245 NYSE NPCT Fri, Apr 22, 2022 13.87 13.89 13.69 13.87
244 NYSE NPCT Thu, Apr 21, 2022 14.01 14.08 13.76 13.85
243 NYSE NPCT Wed, Apr 20, 2022 13.83 14.15 13.83 14.05
242 NYSE NPCT Tue, Apr 19, 2022 13.84 14.00 13.75 13.90
241 NYSE NPCT Mon, Apr 18, 2022 14.05 14.05 13.70 13.87
240 NYSE NPCT Thu, Apr 14, 2022 14.25 14.25 13.88 13.92
239 NYSE NPCT Wed, Apr 13, 2022 14.12 14.35 13.96 14.18
238 NYSE NPCT Tue, Apr 12, 2022 14.22 14.48 14.17 14.19
237 NYSE NPCT Mon, Apr 11, 2022 14.43 14.43 14.11 14.22
236 NYSE NPCT Fri, Apr 8, 2022 14.45 14.58 14.39 14.47
235 NYSE NPCT Thu, Apr 7, 2022 14.47 14.68 14.43 14.66
234 NYSE NPCT Wed, Apr 6, 2022 14.82 14.89 14.58 14.76
233 NYSE NPCT Tue, Apr 5, 2022 15.25 15.25 14.90 14.94
232 NYSE NPCT Mon, Apr 4, 2022 14.97 15.25 14.97 15.25
231 NYSE NPCT Fri, Apr 1, 2022 14.97 15.23 14.97 15.09
230 NYSE NPCT Thu, Mar 31, 2022 14.89 15.10 14.85 15.03
229 NYSE NPCT Wed, Mar 30, 2022 14.79 14.94 14.64 14.94
228 NYSE NPCT Tue, Mar 29, 2022 14.48 14.87 14.35 14.87
227 NYSE NPCT Mon, Mar 28, 2022 14.39 14.40 14.16 14.39
226 NYSE NPCT Fri, Mar 25, 2022 14.35 14.53 13.97 14.33
225 NYSE NPCT Thu, Mar 24, 2022 14.30 14.42 14.24 14.34
224 NYSE NPCT Wed, Mar 23, 2022 14.32 14.50 14.21 14.36
223 NYSE NPCT Tue, Mar 22, 2022 14.34 14.62 14.30 14.45
222 NYSE NPCT Mon, Mar 21, 2022 14.74 14.74 14.43 14.50
221 NYSE NPCT Fri, Mar 18, 2022 14.44 14.73 14.44 14.69
220 NYSE NPCT Thu, Mar 17, 2022 14.47 14.66 14.40 14.62
219 NYSE NPCT Wed, Mar 16, 2022 14.47 14.55 14.20 14.36
218 NYSE NPCT Tue, Mar 15, 2022 14.14 14.37 14.02 14.35
217 NYSE NPCT Mon, Mar 14, 2022 14.90 14.90 14.07 14.42
216 NYSE NPCT Fri, Mar 11, 2022 14.88 15.04 14.84 14.80
215 NYSE NPCT Thu, Mar 10, 2022 15.26 15.26 14.80 14.98
214 NYSE NPCT Wed, Mar 9, 2022 15.19 15.30 15.13 15.23
213 NYSE NPCT Tue, Mar 8, 2022 15.09 15.25 15.02 15.11
212 NYSE NPCT Mon, Mar 7, 2022 15.58 15.65 15.16 15.20
211 NYSE NPCT Fri, Mar 4, 2022 15.71 15.85 15.58 15.61
210 NYSE NPCT Thu, Mar 3, 2022 15.71 15.75 15.53 15.72
209 NYSE NPCT Wed, Mar 2, 2022 15.77 15.77 15.56 15.66
208 NYSE NPCT Tue, Mar 1, 2022 15.65 15.69 15.47 15.64
207 NYSE NPCT Mon, Feb 28, 2022 15.30 15.56 15.30 15.47
206 NYSE NPCT Fri, Feb 25, 2022 15.38 15.47 15.21 15.36
205 NYSE NPCT Thu, Feb 24, 2022 15.19 15.30 15.00 15.24
204 NYSE NPCT Wed, Feb 23, 2022 15.52 15.54 15.00 15.30
203 NYSE NPCT Tue, Feb 22, 2022 15.58 15.67 15.28 15.38
202 NYSE NPCT Fri, Feb 18, 2022 15.67 15.67 15.40 15.58
201 NYSE NPCT Thu, Feb 17, 2022 15.66 15.66 15.40 15.58
200 NYSE NPCT Wed, Feb 16, 2022 15.59 15.67 15.27 15.65
199 NYSE NPCT Tue, Feb 15, 2022 15.57 15.67 15.52 15.58
198 NYSE NPCT Mon, Feb 14, 2022 15.92 15.92 15.37 15.64
197 NYSE NPCT Fri, Feb 11, 2022 15.93 16.00 15.77 15.83
196 NYSE NPCT Thu, Feb 10, 2022 16.13 16.13 15.89 16.07
195 NYSE NPCT Wed, Feb 9, 2022 16.41 16.45 16.05 16.14
194 NYSE NPCT Tue, Feb 8, 2022 16.47 16.49 16.26 16.31
193 NYSE NPCT Mon, Feb 7, 2022 16.43 16.52 16.43 16.49
192 NYSE NPCT Fri, Feb 4, 2022 16.54 16.54 16.43 16.43
191 NYSE NPCT Thu, Feb 3, 2022 16.56 16.63 16.55 16.58
190 NYSE NPCT Wed, Feb 2, 2022 16.65 16.70 16.55 16.67
189 NYSE NPCT Tue, Feb 1, 2022 16.78 16.84 16.35 16.65
188 NYSE NPCT Mon, Jan 31, 2022 16.55 16.67 16.43 16.65
187 NYSE NPCT Fri, Jan 28, 2022 16.53 16.75 16.22 16.50
186 NYSE NPCT Thu, Jan 27, 2022 16.54 16.83 16.41 16.52
185 NYSE NPCT Wed, Jan 26, 2022 16.45 16.79 16.45 16.56
184 NYSE NPCT Tue, Jan 25, 2022 16.71 16.82 16.41 16.62
183 NYSE NPCT Mon, Jan 24, 2022 16.75 16.81 16.49 16.78
182 NYSE NPCT Fri, Jan 21, 2022 16.86 16.97 16.66 16.77
181 NYSE NPCT Thu, Jan 20, 2022 16.96 17.15 16.76 16.81
180 NYSE NPCT Wed, Jan 19, 2022 17.25 17.29 16.96 17.01
179 NYSE NPCT Tue, Jan 18, 2022 17.47 17.47 17.17 17.25
178 NYSE NPCT Fri, Jan 14, 2022 17.66 17.85 17.43 17.47
177 NYSE NPCT Thu, Jan 13, 2022 17.66 17.78 17.58 17.64
176 NYSE NPCT Wed, Jan 12, 2022 18.10 18.10 17.69 17.65
175 NYSE NPCT Tue, Jan 11, 2022 17.82 18.12 17.76 17.94
174 NYSE NPCT Mon, Jan 10, 2022 17.81 17.81 17.67 17.77
173 NYSE NPCT Fri, Jan 7, 2022 17.81 17.88 17.80 17.83
172 NYSE NPCT Thu, Jan 6, 2022 17.92 17.92 17.72 17.77
171 NYSE NPCT Wed, Jan 5, 2022 18.00 18.04 17.76 17.79
170 NYSE NPCT Tue, Jan 4, 2022 18.24 18.24 17.74 17.97
169 NYSE NPCT Mon, Jan 3, 2022 18.32 18.42 18.17 18.19
168 NYSE NPCT Fri, Dec 31, 2021 18.22 18.32 18.20 18.30
167 NYSE NPCT Thu, Dec 30, 2021 18.28 18.40 18.25 18.31
166 NYSE NPCT Wed, Dec 29, 2021 18.26 18.31 18.12 18.28
165 NYSE NPCT Mon, Dec 27, 2021 18.39 18.48 18.26 18.36
164 NYSE NPCT Wed, Dec 22, 2021 18.12 18.28 18.10 18.23
163 NYSE NPCT Tue, Dec 21, 2021 18.15 18.27 18.08 18.14
162 NYSE NPCT Fri, Dec 17, 2021 18.15 18.24 18.12 18.19
161 NYSE NPCT Thu, Dec 16, 2021 18.20 18.34 18.08 18.22
160 NYSE NPCT Wed, Dec 15, 2021 18.18 18.32 18.14 18.29
159 NYSE NPCT Tue, Dec 14, 2021 17.89 18.23 17.89 18.20
158 NYSE NPCT Mon, Dec 13, 2021 17.99 18.10 17.99 17.98
157 NYSE NPCT Fri, Dec 10, 2021 17.98 18.16 17.98 18.05
156 NYSE NPCT Thu, Dec 9, 2021 18.14 18.14 17.90 17.98
155 NYSE NPCT Wed, Dec 8, 2021 18.10 18.24 18.03 18.05
154 NYSE NPCT Tue, Dec 7, 2021 18.03 18.25 18.03 18.10
153 NYSE NPCT Mon, Dec 6, 2021 18.10 18.23 18.00 18.00
152 NYSE NPCT Fri, Dec 3, 2021 18.20 18.25 18.13 18.22
151 NYSE NPCT Thu, Dec 2, 2021 18.27 18.27 18.08 18.19
150 NYSE NPCT Wed, Dec 1, 2021 18.28 18.37 18.11 18.22
149 NYSE NPCT Tue, Nov 30, 2021 18.26 18.37 18.10 18.26
148 NYSE NPCT Mon, Nov 29, 2021 18.11 18.35 18.02 18.35
147 NYSE NPCT Wed, Nov 24, 2021 17.95 18.17 17.89 18.02
146 NYSE NPCT Tue, Nov 23, 2021 18.26 18.26 17.90 18.10
145 NYSE NPCT Mon, Nov 22, 2021 18.15 18.21 18.02 18.16
144 NYSE NPCT Fri, Nov 19, 2021 18.15 18.37 18.08 18.20
143 NYSE NPCT Thu, Nov 18, 2021 18.30 18.30 18.06 18.24
142 NYSE NPCT Wed, Nov 17, 2021 18.35 18.40 18.12 18.23
141 NYSE NPCT Tue, Nov 16, 2021 18.44 18.49 18.18 18.38
140 NYSE NPCT Mon, Nov 15, 2021 18.53 18.53 17.83 18.38
139 NYSE NPCT Fri, Nov 12, 2021 18.55 18.55 18.38 18.46
138 NYSE NPCT Thu, Nov 11, 2021 18.76 18.76 18.51 18.54
137 NYSE NPCT Wed, Nov 10, 2021 18.65 18.74 18.65 18.69
136 NYSE NPCT Tue, Nov 9, 2021 18.66 18.82 18.60 18.65
135 NYSE NPCT Mon, Nov 8, 2021 18.65 18.82 18.60 18.65
134 NYSE NPCT Fri, Nov 5, 2021 18.60 18.75 18.50 18.62
133 NYSE NPCT Thu, Nov 4, 2021 18.64 18.70 18.53 18.59
132 NYSE NPCT Wed, Nov 3, 2021 18.80 18.84 18.60 18.62
131 NYSE NPCT Tue, Nov 2, 2021 18.68 18.80 18.54 18.80
130 NYSE NPCT Mon, Nov 1, 2021 18.47 18.72 18.42 18.63
129 NYSE NPCT Thu, Oct 28, 2021 18.20 18.39 18.19 18.35
128 NYSE NPCT Wed, Oct 27, 2021 18.27 18.37 18.16 18.17
127 NYSE NPCT Tue, Oct 26, 2021 18.29 18.30 18.09 18.21
126 NYSE NPCT Mon, Oct 25, 2021 18.28 18.34 18.21 18.24
125 NYSE NPCT Fri, Oct 22, 2021 18.39 18.48 18.25 18.33
124 NYSE NPCT Thu, Oct 21, 2021 18.62 18.62 18.21 18.39
123 NYSE NPCT Wed, Oct 20, 2021 18.69 18.77 18.42 18.58
122 NYSE NPCT Tue, Oct 19, 2021 18.59 18.82 18.57 18.74
121 NYSE NPCT Mon, Oct 18, 2021 18.54 18.70 18.48 18.57
120 NYSE NPCT Fri, Oct 15, 2021 18.68 18.82 18.60 18.62
119 NYSE NPCT Thu, Oct 14, 2021 18.65 18.81 18.57 18.62
118 NYSE NPCT Wed, Oct 13, 2021 18.81 18.84 18.62 18.53
117 NYSE NPCT Tue, Oct 12, 2021 19.05 19.05 18.57 18.75
116 NYSE NPCT Mon, Oct 11, 2021 18.96 19.06 18.93 18.95
115 NYSE NPCT Fri, Oct 8, 2021 19.08 19.08 18.96 19.00
114 NYSE NPCT Thu, Oct 7, 2021 19.21 19.35 19.01 19.04
113 NYSE NPCT Wed, Oct 6, 2021 19.11 19.38 19.06 19.38
112 NYSE NPCT Tue, Oct 5, 2021 19.22 19.48 19.16 19.22
111 NYSE NPCT Mon, Oct 4, 2021 19.34 19.38 19.08 19.28
110 NYSE NPCT Fri, Oct 1, 2021 19.35 19.35 19.17 19.18
109 NYSE NPCT Thu, Sep 30, 2021 18.91 19.58 18.80 19.55
108 NYSE NPCT Wed, Sep 29, 2021 19.20 19.20 18.88 18.91
107 NYSE NPCT Tue, Sep 28, 2021 19.19 19.27 18.88 19.00
106 NYSE NPCT Mon, Sep 27, 2021 19.57 19.57 19.11 19.17
105 NYSE NPCT Fri, Sep 24, 2021 19.55 19.68 19.42 19.55
104 NYSE NPCT Thu, Sep 23, 2021 19.47 19.62 19.38 19.55
103 NYSE NPCT Wed, Sep 22, 2021 19.26 19.48 19.21 19.34
102 NYSE NPCT Tue, Sep 21, 2021 19.25 19.30 19.19 19.24
101 NYSE NPCT Mon, Sep 20, 2021 19.20 19.29 19.17 19.23
100 NYSE NPCT Fri, Sep 17, 2021 19.46 19.46 19.25 19.34
99 NYSE NPCT Thu, Sep 16, 2021 19.23 19.36 19.17 19.36
98 NYSE NPCT Wed, Sep 15, 2021 19.24 19.29 19.15 19.16
97 NYSE NPCT Tue, Sep 14, 2021 19.34 19.36 19.08 19.15
96 NYSE NPCT Mon, Sep 13, 2021 19.59 19.65 19.33 19.26
95 NYSE NPCT Fri, Sep 10, 2021 19.58 19.58 19.39 19.46
94 NYSE NPCT Thu, Sep 9, 2021 19.48 19.48 19.37 19.42
93 NYSE NPCT Wed, Sep 8, 2021 19.41 19.42 19.35 19.42
92 NYSE NPCT Tue, Sep 7, 2021 19.50 19.50 19.35 19.41
91 NYSE NPCT Fri, Sep 3, 2021 19.42 19.55 19.39 19.40
90 NYSE NPCT Thu, Sep 2, 2021 19.41 19.59 19.41 19.43
89 NYSE NPCT Wed, Sep 1, 2021 19.72 19.72 19.39 19.51
88 NYSE NPCT Tue, Aug 31, 2021 19.44 19.50 19.35 19.50
87 NYSE NPCT Mon, Aug 30, 2021 19.35 19.44 19.30 19.41
86 NYSE NPCT Fri, Aug 27, 2021 19.45 19.52 19.10 19.40
85 NYSE NPCT Thu, Aug 26, 2021 19.70 19.71 19.41 19.42
84 NYSE NPCT Wed, Aug 25, 2021 19.65 19.83 19.46 19.75
83 NYSE NPCT Tue, Aug 24, 2021 19.47 19.70 19.47 19.65
82 NYSE NPCT Mon, Aug 23, 2021 19.64 19.70 19.44 19.53
81 NYSE NPCT Fri, Aug 20, 2021 19.44 19.61 19.42 19.56
80 NYSE NPCT Thu, Aug 19, 2021 19.66 19.66 19.39 19.50
79 NYSE NPCT Wed, Aug 18, 2021 19.45 19.61 19.39 19.52
78 NYSE NPCT Tue, Aug 17, 2021 19.56 19.62 19.41 19.50
77 NYSE NPCT Mon, Aug 16, 2021 19.66 19.66 19.46 19.59
76 NYSE NPCT Fri, Aug 13, 2021 19.55 19.65 19.50 19.55
75 NYSE NPCT Thu, Aug 12, 2021 19.68 19.72 19.50 19.57
74 NYSE NPCT Wed, Aug 11, 2021 19.70 19.79 19.67 19.63
73 NYSE NPCT Tue, Aug 10, 2021 19.78 19.85 19.68 19.74
72 NYSE NPCT Mon, Aug 9, 2021 19.86 19.92 19.57 19.90
71 NYSE NPCT Fri, Aug 6, 2021 19.79 19.93 19.79 19.89
70 NYSE NPCT Thu, Aug 5, 2021 19.86 19.93 19.79 19.80
69 NYSE NPCT Wed, Aug 4, 2021 19.85 19.94 19.79 19.87
68 NYSE NPCT Tue, Aug 3, 2021 20.05 20.05 19.85 19.94
67 NYSE NPCT Mon, Aug 2, 2021 19.95 19.95 19.81 19.93
66 NYSE NPCT Fri, Jul 30, 2021 19.77 19.94 19.77 19.81
65 NYSE NPCT Thu, Jul 29, 2021 19.89 19.89 19.67 19.77
64 NYSE NPCT Wed, Jul 28, 2021 19.90 19.91 19.66 19.69
63 NYSE NPCT Tue, Jul 27, 2021 19.80 19.98 19.14 19.89
62 NYSE NPCT Mon, Jul 26, 2021 20.10 20.12 19.69 19.75
61 NYSE NPCT Fri, Jul 23, 2021 20.00 20.00 19.86 20.00
60 NYSE NPCT Thu, Jul 22, 2021 19.86 20.00 19.79 20.00
59 NYSE NPCT Wed, Jul 21, 2021 19.89 19.98 19.68 19.98
58 NYSE NPCT Tue, Jul 20, 2021 19.85 19.94 19.80 19.82
57 NYSE NPCT Mon, Jul 19, 2021 19.51 20.08 19.51 19.90
56 NYSE NPCT Fri, Jul 16, 2021 20.00 20.15 19.93 20.10
55 NYSE NPCT Thu, Jul 15, 2021 20.00 20.00 19.85 20.00
54 NYSE NPCT Wed, Jul 14, 2021 19.94 20.00 19.77 20.00
53 NYSE NPCT Tue, Jul 13, 2021 19.99 20.00 19.88 19.90
52 NYSE NPCT Mon, Jul 12, 2021 19.59 20.00 19.59 20.00
51 NYSE NPCT Fri, Jul 9, 2021 19.54 19.59 19.50 19.50
50 NYSE NPCT Thu, Jul 8, 2021 19.40 19.55 19.40 19.54
49 NYSE NPCT Wed, Jul 7, 2021 19.51 19.60 19.51 19.56
48 NYSE NPCT Tue, Jul 6, 2021 19.44 19.62 19.44 19.59
47 NYSE NPCT Fri, Jul 2, 2021 19.34 19.54 19.32 19.48
46 NYSE NPCT Thu, Jul 1, 2021 19.46 19.46 19.28 19.38
45 NYSE NPCT Wed, Jun 30, 2021 19.40 19.47 19.32 19.40
44 NYSE NPCT Tue, Jun 29, 2021 19.24 19.47 19.21 19.43
43 NYSE NPCT Mon, Jun 28, 2021 19.10 19.23 19.10 19.20
42 NYSE NPCT Fri, Jun 25, 2021 19.18 19.19 19.08 19.15
41 NYSE NPCT Thu, Jun 24, 2021 19.06 19.07 19.01 19.05
40 NYSE NPCT Wed, Jun 23, 2021 19.09 19.09 19.00 19.05
39 NYSE NPCT Tue, Jun 22, 2021 19.25 19.25 18.71 19.11
38 NYSE NPCT Mon, Jun 21, 2021 19.17 19.28 19.14 19.15
37 NYSE NPCT Fri, Jun 18, 2021 19.25 19.30 19.14 19.16
36 NYSE NPCT Thu, Jun 17, 2021 19.31 19.40 19.28 19.31
35 NYSE NPCT Wed, Jun 16, 2021 19.41 19.45 19.36 19.40
34 NYSE NPCT Tue, Jun 15, 2021 19.57 19.60 19.43 19.47
33 NYSE NPCT Mon, Jun 14, 2021 19.57 19.66 19.41 19.60
32 NYSE NPCT Fri, Jun 11, 2021 19.65 19.76 19.56 19.60
31 NYSE NPCT Thu, Jun 10, 2021 19.65 19.74 19.55 19.65
30 NYSE NPCT Wed, Jun 9, 2021 19.80 19.84 19.70 19.71
29 NYSE NPCT Tue, Jun 8, 2021 19.80 19.89 19.78 19.85
28 NYSE NPCT Mon, Jun 7, 2021 19.94 19.94 19.82 19.92
27 NYSE NPCT Fri, Jun 4, 2021 19.83 19.94 19.76 19.90
26 NYSE NPCT Thu, Jun 3, 2021 19.79 19.83 19.69 19.83
25 NYSE NPCT Wed, Jun 2, 2021 19.82 19.82 19.65 19.79
24 NYSE NPCT Tue, Jun 1, 2021 19.73 19.83 19.63 19.75
23 NYSE NPCT Fri, May 28, 2021 19.80 19.85 19.63 19.83
22 NYSE NPCT Thu, May 27, 2021 19.47 19.72 19.46 19.72
21 NYSE NPCT Wed, May 26, 2021 19.30 19.55 19.23 19.55
20 NYSE NPCT Tue, May 25, 2021 19.30 19.37 19.22 19.30
19 NYSE NPCT Mon, May 24, 2021 19.45 19.45 19.28 19.32
18 NYSE NPCT Fri, May 21, 2021 19.31 19.42 19.26 19.42
17 NYSE NPCT Thu, May 20, 2021 19.20 19.40 19.20 19.35
16 NYSE NPCT Wed, May 19, 2021 19.18 19.30 19.10 19.25
15 NYSE NPCT Tue, May 18, 2021 19.29 19.30 19.17 19.23
14 NYSE NPCT Mon, May 17, 2021 19.28 19.28 19.15 19.26
13 NYSE NPCT Fri, May 14, 2021 19.15 19.31 19.11 19.23
12 NYSE NPCT Thu, May 13, 2021 19.12 19.27 19.11 19.18
11 NYSE NPCT Wed, May 12, 2021 19.13 19.27 18.98 19.10
10 NYSE NPCT Tue, May 11, 2021 19.27 19.37 19.09 19.28
9 NYSE NPCT Mon, May 10, 2021 19.47 19.52 19.30 19.41
8 NYSE NPCT Fri, May 7, 2021 19.36 19.46 19.30 19.40
7 NYSE NPCT Thu, May 6, 2021 19.28 19.35 18.90 19.25
6 NYSE NPCT Wed, May 5, 2021 19.66 19.58 19.24 19.38
5 NYSE NPCT Tue, May 4, 2021 20.00 20.00 19.16 19.68
4 NYSE NPCT Mon, May 3, 2021 20.01 20.01 20.00 20.00
3 NYSE NPCT Fri, Apr 30, 2021 20.01 20.02 20.00 20.00
2 NYSE NPCT Thu, Apr 29, 2021 20.01 20.05 20.00 20.00
1 NYSE NPCT Wed, Apr 28, 2021 20.00 20.10 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024