Chronicle Journal: Finance

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

101.11 USD -6.57 (-6.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 101.94 105.26 98.55 101.11 278,635 -6.57(-6.10%)
Nov 24, 2021 107.70 108.84 106.22 107.68 145,429 -1.19(-1.09%)
Nov 23, 2021 105.79 109.18 102.92 108.87 234,099 +2.05(+1.92%)
Nov 22, 2021 108.92 112.00 106.49 106.82 269,728 -0.76(-0.71%)
Nov 19, 2021 106.13 112.91 105.99 107.58 327,460 +1.14(+1.07%)
Nov 18, 2021 107.39 106.74 104.47 106.44 203,127 +0.28(+0.26%)
Nov 17, 2021 104.09 106.69 102.30 106.16 292,440 +2.08(+2.00%)
Nov 16, 2021 100.00 105.71 99.01 104.08 419,084 +5.43(+5.50%)
Nov 15, 2021 101.00 101.05 98.10 98.65 339,472 -1.80(-1.79%)
Nov 12, 2021 96.85 100.64 95.65 100.45 337,762 +4.84(+5.06%)
Nov 11, 2021 94.66 96.52 93.72 95.61 236,351 +2.43(+2.61%)
Nov 10, 2021 97.00 93.18 524,251 -5.60(-5.67%)
Nov 09, 2021 93.50 100.00 93.38 98.78 561,008 +6.67(+7.24%)
Nov 08, 2021 92.73 94.00 90.29 92.11 275,003 +0.44(+0.48%)
Nov 05, 2021 89.60 93.11 89.00 91.67 439,115 +3.85(+4.38%)
Nov 04, 2021 87.30 92.57 86.81 87.82 523,245 +1.93(+2.25%)
Nov 03, 2021 83.18 88.55 82.91 85.89 552,780 +2.89(+3.48%)
Nov 02, 2021 85.91 86.13 82.15 83.00 305,831 -3.05(-3.54%)
Nov 01, 2021 84.01 86.36 81.38 86.05 325,056 +2.73(+3.28%)
Oct 29, 2021 83.24 86.20 82.41 83.32 243,379 -0.78(-0.93%)
Oct 28, 2021 81.80 85.07 81.60 84.10 237,674 +3.35(+4.15%)
Oct 27, 2021 81.97 88.44 80.70 80.75 597,995 -0.93(-1.14%)
Oct 26, 2021 82.96 81.68 299,534 -1.28(-1.54%)
Oct 25, 2021 81.42 84.48 80.45 82.96 256,128 +1.65(+2.03%)
Oct 22, 2021 81.73 84.64 81.06 81.31 393,829 -0.35(-0.43%)
Oct 21, 2021 80.54 81.75 79.45 81.66 274,511 +0.22(+0.27%)
Oct 20, 2021 77.95 82.46 77.49 81.44 783,656 +3.96(+5.11%)
Oct 19, 2021 78.42 78.63 76.40 77.48 297,573 -0.39(-0.50%)
Oct 18, 2021 73.66 78.09 73.14 77.87 374,634 +3.63(+4.89%)
Oct 15, 2021 76.19 77.95 74.19 74.24 487,186 -1.26(-1.67%)
Oct 14, 2021 71.37 75.68 71.31 75.50 613,038 +5.55(+7.93%)
Oct 13, 2021 68.85 70.84 68.22 69.95 308,820 +1.21(+1.76%)
Oct 12, 2021 68.18 70.13 67.39 68.74 288,980 +0.89(+1.31%)
Oct 11, 2021 68.06 69.98 68.00 67.85 255,151 -0.17(-0.25%)
Oct 08, 2021 69.75 70.15 67.42 68.02 376,379 -1.75(-2.51%)
Oct 07, 2021 68.74 72.01 68.61 69.77 532,990 +2.81(+4.20%)
Oct 06, 2021 64.19 67.91 63.77 66.96 425,515 +1.38(+2.10%)
Oct 05, 2021 66.17 67.52 64.75 65.58 380,903 +0.09(+0.14%)
Oct 04, 2021 65.67 66.90 64.59 65.49 312,165 -0.67(-1.01%)
Oct 01, 2021 66.71 67.81 64.10 66.16 481,175 +0.80(+1.22%)
Sep 30, 2021 72.74 73.28 65.30 65.36 840,812 -6.24(-8.72%)
Sep 29, 2021 71.12 73.61 70.91 71.60 450,082 +1.48(+2.11%)
Sep 28, 2021 75.05 75.63 69.50 70.12 708,937 -6.44(-8.41%)
Sep 27, 2021 73.79 77.08 72.64 76.56 318,433 +1.85(+2.48%)
Sep 24, 2021 74.18 75.90 72.50 74.71 286,744 -0.39(-0.52%)
Sep 23, 2021 76.47 77.56 74.92 75.10 339,464 +0.05(+0.07%)
Sep 22, 2021 74.63 77.90 74.26 75.05 390,067 +1.93(+2.64%)
Sep 21, 2021 74.05 75.01 70.95 73.12 376,384 -0.80(-1.08%)
Sep 20, 2021 74.56 77.22 70.74 73.92 650,607 -5.60(-7.04%)
Sep 17, 2021 78.74 80.33 77.57 79.52 266,684 +0.43(+0.54%)
Sep 16, 2021 76.18 80.81 76.18 79.09 399,478 +2.37(+3.09%)
Sep 15, 2021 76.01 77.07 73.27 76.72 382,431 +1.25(+1.66%)
Sep 14, 2021 80.09 80.53 74.49 75.47 522,111 -3.39(-4.30%)
Sep 13, 2021 81.29 81.29 76.51 78.86 399,688 -0.31(-0.39%)
Sep 10, 2021 81.60 82.82 79.00 79.17 360,473 -0.96(-1.20%)
Sep 09, 2021 80.33 82.00 78.74 80.13 329,966 -0.20(-0.25%)
Sep 08, 2021 82.78 83.52 79.91 80.33 619,112 -5.20(-6.08%)
Sep 07, 2021 88.00 89.09 84.93 85.53 260,155 -2.99(-3.38%)
Sep 03, 2021 91.07 91.11 86.38 88.52 319,608 -2.79(-3.06%)
Sep 02, 2021 92.24 93.15 90.20 91.31 180,110 -0.12(-0.13%)
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.