| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 8.290 | 8.160 | 8.220 | 898,230 | 0.050 |  | 0.61 |   |
| NAC | Nuveen California Divadv Fund | 11.21 | 11.15 | 11.20 | 483,323 | 0.00 |  | 0.00 | |
| NAD | Nuveen Divadv Fund | 11.38 | 11.35 | 11.38 | 662,602 | -0.01 |  | 0.09 | |
| NAN | Nuveen New York Divadv Fund | 11.43 | 11.40 | 11.41 | 34,206 | -0.04 | | 0.31 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.760 | 2.710 | 2.720 | 1,905,113 | -0.020 | | 0.73 | |
| NATL | NCR Atleos Corporation | 31.11 | 29.56 | 29.69 | 464,950 | 0.15 | | 0.51 | |
| NAZ | Nuveen Arizona Premium Fund | 11.92 | 11.84 | 11.88 | 16,289 | 0.05 | | 0.38 | |
| NBB | Nuveen Build America Bond Fund | 15.81 | 15.62 | 15.74 | 64,354 | 0.03 | | 0.19 | |
| NBHC | National Bank Holdings Corp | 40.25 | 39.42 | 39.88 | 226,525 | 0.45 | | 1.14 | |
| NBR | Nabors Industries | 34.65 | 31.78 | 34.19 | 651,373 | 2.43 | | 7.65 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 14.53 | 14.42 | 14.50 | 141,026 | 0.03 | | 0.21 | |
| NC | Nacco Industries | 41.49 | 40.20 | 40.47 | 10,389 | -0.84 | | 2.03 | |
| NCA | Nuveen California Muni Value Fund | 8.640 | 8.520 | 8.560 | 120,034 | -0.030 | | 0.35 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 16.79 | 16.45 | 16.63 | 132,277 | 0.12 | | 0.73 | |
| NCLH | Norwegian Cruise Ord | 21.90 | 21.38 | 21.64 | 15,231,225 | 0.19 | | 0.89 | |
| NCV | Virtus Convertible & Income Fund | 14.20 | 14.10 | 14.14 | 72,012 | 0.04 | | 0.28 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.32 | 21.22 | 21.32 | 1,262 | 0.02 | | 0.12 | |
| NCZ | Virtus Convertible & Income Fund II | 12.92 | 12.78 | 12.82 | 53,190 | 0.00 | | 0.00 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.89 | 20.71 | 20.77 | 6,569 | 0.11 | | 0.52 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 10.16 | 10.07 | 10.12 | 100,399 | -0.02 | | 0.20 | |
| NE | Noble Corp Plc | 30.26 | 28.40 | 30.20 | 2,728,312 | 1.66 | | 5.82 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 9.500 | 8.980 | 9.500 | 657 | 1.970 | | 26.16 | |
| NE.W | Noble Corporation WT 1 [Ne/W] | 18.10 | 18.10 | 18.10 | 402 | 0.00 | | 0.00 | |
| NEA | Nuveen Insured Tax-Free Advantage Fund | 10.98 | 10.95 | 10.98 | 1,137,644 | -0.01 | | 0.09 | |
| NEE | Nextera Energy | 73.40 | 71.26 | 72.46 | 19,219,111 | -2.29 | | 3.06 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.30 | 22.14 | 22.27 | 63,531 | 0.10 | | 0.45 | |
| NEE-R | Nextera Energy Inc | 42.25 | 41.04 | 41.69 | 570,336 | -0.96 | | 2.25 | |
| NEE-S | Nextera Energy Inc | 49.79 | 48.43 | 48.86 | 90,622 | -1.02 | | 2.04 | |
| NEE-T | Nextera Energy Inc | 46.26 | 45.35 | 45.80 | 23,209 | -1.00 | | 2.14 | |
| NEE-U | Nextera Energy Inc Sr U | 25.24 | 25.15 | 25.24 | 134,239 | 0.08 | | 0.32 | |
| NEM | Newmont Mining Corp | 59.70 | 56.90 | 57.61 | 14,728,405 | -2.55 | | 4.24 | |
| NET | Cloudflare Inc Cl A | 194.9 | 187.8 | 192.8 | 2,443,370 | 0.0 | | 0.02 | |
| NEU | Newmarket Corp | 741.6 | 733.6 | 734.2 | 145,551 | -3.3 | | 0.44 | |
| NEUE | Neuehealth Inc | 6.890 | 6.790 | 6.830 | 4,856 | 0.000 | | 0.00 | |
| NEXA | Nexa Resources S.A. | 5.060 | 4.900 | 4.960 | 123,389 | -0.040 | | 0.80 | |
| NFG | National Fuel Gas Company | 83.67 | 82.36 | 82.78 | 551,854 | -0.90 | | 1.08 | |
| NFJ | Virtus Dividend Interest & Premium | 12.59 | 12.49 | 12.52 | 162,365 | 0.02 | | 0.16 | |
| NGG | National Grid Transco Plc ADR | 70.68 | 69.47 | 70.55 | 678,971 | -0.39 | | 0.55 | |
| NGL | Ngl Energy Partners LP | 4.380 | 4.220 | 4.260 | 728,813 | 0.020 | | 0.47 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.01 | 21.70 | 21.99 | 9,029 | 0.28 | | 1.29 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.05 | 21.80 | 21.94 | 1,378 | 0.06 | | 0.28 | |
| NGS | Natural Gas Services Group | 25.46 | 24.54 | 25.14 | 65,380 | 0.56 | | 2.28 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 39.60 | 37.80 | 38.02 | 213,271 | -1.38 | | 3.50 | |
| NGVT | Ingevity Corp | 47.40 | 45.90 | 46.79 | 300,162 | 1.45 | | 3.20 | |
| NHI | National Health Investors | 70.70 | 69.52 | 70.28 | 245,083 | -0.20 | | 0.28 | |
| NI | NiSource Inc | 39.38 | 38.58 | 39.00 | 5,455,229 | -0.63 | | 1.59 | |
| NIC | Nicolet Bankshares Inc | 132.2 | 129.4 | 130.7 | 101,918 | 1.3 | | 1.03 | |
| NIE | Virtus Equity & Convertible Income Fund | 23.97 | 23.71 | 23.82 | 51,336 | 0.02 | | 0.08 | |
| NIM | Nuveen Maturities Fund | 9.150 | 9.070 | 9.120 | 27,617 | 0.070 | | 0.77 | |
| NINE | Nine Energy Service Inc | 0.9800 | 0.7900 | 0.9200 | 2,906,567 | 0.0912 | | 10.99 | |
| NIO | Nio Inc ADR | 3.520 | 3.380 | 3.500 | 43,252,166 | 0.090 | | 2.64 | |
| NJR | Newjersey Resources Corp | 45.51 | 44.62 | 45.31 | 557,444 | 0.12 | | 0.27 | |
| NKE | Nike Inc | 76.30 | 73.65 | 73.92 | 19,542,589 | -2.61 | | 3.41 | |
| NKX | Nuveen Insured California Tax-Free | 11.79 | 11.73 | 11.79 | 86,105 | 0.03 | | 0.26 | |
| NL | NL Industries | 6.910 | 6.470 | 6.650 | 41,635 | 0.190 | | 2.94 | |
| NLOP | Net Lease Office Properties | 32.58 | 32.19 | 32.46 | 56,590 | 0.11 | | 0.34 | |
| NLY | Annaly Capital Management Inc | 19.65 | 19.35 | 19.51 | 5,475,061 | 0.19 | | 0.98 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.65 | 25.54 | 25.54 | 49,444 | 0.01 | | 0.04 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 25.32 | 25.20 | 25.20 | 9,332 | -0.10 | | 0.38 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.48 | 25.44 | 25.44 | 15,915 | 0.00 | | 0.01 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.63 | 12.54 | 12.58 | 108,228 | -0.07 | | 0.55 | |
| NMAX | Newsmax Inc Cl B | 15.88 | 14.30 | 15.88 | 1,185,784 | 1.37 | | 9.44 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.65 | 10.59 | 10.63 | 176,062 | -0.07 | | 0.65 | |
| NMG | Nouveau Monde Graphite Inc | 1.670 | 1.640 | 1.660 | 24,599 | 0.000 | | 0.00 | |
| NMI | Nuveen Muni | 10.19 | 9.92 | 10.03 | 27,669 | 0.02 | | 0.24 | |
| NMM | Navios Maritime Partners LP | 39.48 | 38.53 | 38.63 | 68,102 | -0.02 | | 0.05 | |
| NMR | Nomura Holdings Inc ADR | 6.350 | 6.300 | 6.330 | 345,743 | 0.050 | | 0.80 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.44 | 11.30 | 11.38 | 6,112 | -0.01 | | 0.09 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.78 | 11.70 | 11.72 | 16,159 | -0.01 | | 0.07 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.40 | 10.37 | 10.40 | 221,208 | 0.02 | | 0.19 | |
| NNI | Nelnet Inc | 124.5 | 122.3 | 123.9 | 104,925 | 1.2 | | 0.95 | |
| NNN | NNN REIT Inc | 43.49 | 43.02 | 43.21 | 1,091,570 | -0.13 | | 0.30 | |
| NNY | Nuveen New York Muni Value Fund | 8.110 | 8.060 | 8.080 | 28,587 | -0.005 | | 0.06 | |
| NOA | North American Construction Group Ltd | 16.60 | 16.20 | 16.54 | 66,777 | 0.42 | | 2.61 | |
| NOAH | Noah Holdings Ltd ADR | 11.72 | 11.39 | 11.55 | 101,831 | 0.21 | | 1.85 | |
| NOC | Northrop Grumman Corp | 506.9 | 500.8 | 504.9 | 669,504 | -3.1 | | 0.60 | |
| NOG | Northern Oil and Gas | 31.28 | 29.26 | 31.07 | 1,732,102 | 1.86 | | 6.37 | |
| NOK | Nokia Corp ADR | 5.210 | 5.110 | 5.150 | 17,959,745 | 0.020 | | 0.39 | |
| NOM | Nuveen Missouri Premium Fund | 10.33 | 10.27 | 10.27 | 14,954 | -0.06 | | 0.54 | |
| NOMD | Nomad Foods Ltd | 17.29 | 17.01 | 17.21 | 573,603 | 0.11 | | 0.64 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.1286 | 0.0750 | 0.0808 | 36,068 | -0.0492 | | 37.85 | |
| NOTE | Fiscalnote Hldgs Inc | 0.7500 | 0.7000 | 0.7300 | 1,651,741 | 0.0148 | | 2.07 | |
| NOV | Nov Inc | 13.61 | 12.70 | 13.51 | 4,589,904 | 0.78 | | 6.13 | |
| NOW | Servicenow Inc | 1,039 | 1,011 | 1,023 | 1,459,220 | -12 | | 1.16 | |
| NPB | Northpointe Bancshares Inc | 15.45 | 14.68 | 15.23 | 369,990 | 0.45 | | 3.04 | |
| NPCT | Nuveen Core Plus Impact Fund | 11.24 | 11.15 | 11.18 | 118,583 | -0.01 | | 0.09 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.47 | 19.34 | 19.36 | 42,398 | 0.04 | | 0.21 | |
| NPK | National Presto Industries | 106.9 | 103.2 | 106.3 | 402,942 | 0.4 | | 0.42 | |
| NPKI | Npk International Inc | 8.740 | 8.500 | 8.570 | 628,746 | 0.020 | | 0.23 | |
| NPO | Enpro Inc | 202.2 | 199.3 | 199.8 | 122,787 | 0.9 | | 0.47 | |
| NPV | Nuveen Virginia Premium Fund | 11.31 | 11.28 | 11.30 | 20,347 | 0.00 | | 0.00 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.7900 | 0.6101 | 0.7700 | 36,173 | 0.1366 | | 21.57 | |
| NPWR | Net Power Inc. | 3.510 | 3.020 | 3.180 | 2,745,689 | 0.180 | | 6.00 | |
| NQP | Nuveen Pennsylvania Investment | 11.12 | 11.09 | 11.10 | 46,017 | -0.03 | | 0.27 | |
| NRDY | Nerdy Inc | 1.650 | 1.600 | 1.640 | 326,525 | 0.040 | | 2.50 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 25.45 | 23.51 | 23.77 | 3,712 | 0.18 | | 0.76 | |
| NREF | Nexpoint Real Estate Finance Inc | 14.01 | 13.69 | 13.85 | 46,831 | 0.20 | | 1.47 | |
| NRG | NRG Energy | 158.5 | 149.6 | 151.3 | 3,065,089 | -7.4 | | 4.68 | |
| NRGV | Energy Vault Hldgs Inc | 0.8800 | 0.8300 | 0.8600 | 714,314 | 0.0073 | | 0.86 | |
| NRK | Nuveen Insured New York Tax-Free | 9.820 | 9.790 | 9.800 | 275,927 | -0.040 | | 0.41 | |
| NRP | Natural Resource Partners LP | 99.00 | 97.99 | 97.99 | 3,558 | -0.22 | | 0.22 | |
| NRT | North European Oil Royality Trust | 5.200 | 5.000 | 5.000 | 13,613 | -0.050 | | 0.99 | |
| NRUC | National Rural Utilities Coop Finance | 24.22 | 24.10 | 24.22 | 3,396 | 0.09 | | 0.37 | |
| NSA | National Storage Affiliates Tru | 32.38 | 31.48 | 32.21 | 1,123,107 | 0.46 | | 1.45 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 22.47 | 22.24 | 22.47 | 3,419 | 0.08 | | 0.33 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.57 | 21.57 | 21.57 | 527 | 0.01 | | 0.02 | |
| NSC | Norfolk Southern Corp | 263.4 | 258.7 | 261.2 | 1,222,142 | 1.2 | | 0.47 | |
| NSP | Insperity Inc | 62.34 | 60.05 | 61.41 | 410,465 | 1.16 | | 1.93 | |
| NTB | Bank of Butterfield Ltd | 46.77 | 45.95 | 46.05 | 135,788 | -0.14 | | 0.30 | |
| NTEST.I | | 25.05 | 25.04 | 25.04 | 2,000 | 0.00 | | 0.00 | |
| NTR | Nutrien Ltd | 62.04 | 60.67 | 61.37 | 2,221,567 | 0.62 | | 1.02 | |
| NTST | Netstreit Corp | 17.13 | 16.85 | 16.85 | 844,325 | -0.18 | | 1.06 | |
| NTZ | Natuzzi S.P.A. ADR | 3.160 | 3.160 | 3.160 | 851 | -0.290 | | 8.40 | |
| NU | Nu Holdings Ltd Cl A | 13.64 | 13.36 | 13.59 | 77,037,881 | 0.23 | | 1.72 | |
| NUE | Nucor Corp | 141.3 | 137.4 | 139.7 | 1,974,698 | 2.8 | | 2.03 | |
| NUS | Nu Skin Enterprises | 9.290 | 8.890 | 9.260 | 462,350 | 0.340 | | 3.81 | |
| NUV | Nuveen Muni Value Fund | 8.710 | 8.670 | 8.700 | 536,632 | -0.010 | | 0.11 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.2550 | 0.2141 | 0.2300 | 55,811 | -0.0225 | | 8.91 | |
| NUVB | Nuvation Bio Inc | 2.140 | 2.030 | 2.050 | 4,698,302 | -0.030 | | 1.44 | |
| NUW | Nuveen Muni Value Fund | 13.74 | 13.65 | 13.70 | 50,836 | -0.02 | | 0.15 | |
| NVG | Nuveen Insured Divadv Fund | 11.99 | 11.94 | 11.98 | 316,693 | -0.02 | | 0.17 | |
| NVGS | Navigator Holdings | 15.41 | 15.13 | 15.32 | 789,437 | -0.10 | | 0.65 | |
| NVO | Novo Nordisk A/S ADR | 70.61 | 68.65 | 69.64 | 9,832,678 | 0.32 | | 0.46 | |
| NVR | NVR Inc | 7,596 | 7,518 | 7,518 | 24,509 | -57 | | 0.75 | |
| NVRI | Enviri Corporation | 8.890 | 8.710 | 8.810 | 437,640 | 0.080 | | 0.92 | |
| NVS | Novartis Ag ADR | 122.8 | 120.9 | 121.7 | 1,546,151 | -0.4 | | 0.36 | |
| NVST | Envista Holdings Corp | 20.49 | 19.73 | 20.15 | 1,657,740 | 0.48 | | 2.44 | |
| NVT | Nvent Electric Plc | 75.20 | 73.93 | 74.20 | 2,002,632 | -0.31 | | 0.42 | |
| NWG | Natwest Group Plc ADR | 13.43 | 13.30 | 13.40 | 4,910,455 | 0.14 | | 1.06 | |
| NWN | Northwest Natural Gas Company | 41.39 | 40.38 | 41.03 | 377,466 | -0.09 | | 0.22 | |
| NX | Quanex Building Products Corp | 20.58 | 19.83 | 20.11 | 370,458 | 0.32 | | 1.62 | |
| NXC | Nuveen California Tax-Free Income | 12.96 | 12.89 | 12.90 | 25,744 | -0.05 | | 0.39 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.10 | 13.99 | 14.06 | 1,134 | 0.04 | | 0.26 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 4.910 | 4.550 | 4.800 | 166,423 | 0.200 | | 4.35 | |
| NXE | Nexgen Energy Ltd | 6.840 | 6.500 | 6.590 | 8,897,626 | -0.210 | | 3.09 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 49.75 | 49.06 | 49.26 | 26,473 | -0.26 | | 0.53 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.43 | 11.40 | 11.43 | 143,724 | 0.01 | | 0.09 | |
| NXN | Nuveen Insured New York Tax-Free | 11.56 | 11.49 | 11.52 | 19,051 | -0.05 | | 0.43 | |
| NXP | Nuveen Tax Free Income Portfolio | 14.01 | 13.92 | 14.01 | 215,589 | 0.01 | | 0.07 | |
| NXRT | Nexpoint Residential Trust Inc | 34.28 | 33.21 | 33.76 | 167,706 | 0.21 | | 0.63 | |
| NYC | American Strategic Investment CO | 15.30 | 14.85 | 14.87 | 2,583 | 0.00 | | 0.00 | |
| NYT | New York Times Company | 56.96 | 56.20 | 56.41 | 1,797,286 | -0.09 | | 0.16 | |
| NZF | Nuveen Divadv Fund 3 | 11.99 | 11.95 | 11.97 | 419,963 | -0.02 | | 0.17 | |