| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 8.270 | 8.010 | 8.100 | 1,066,527 | 0.000 |  | 0.00 |   |
| NAC | Nuveen California Divadv Fund | 11.24 | 11.16 | 11.21 | 387,603 | 0.04 |  | 0.36 | |
| NAD | Nuveen Divadv Fund | 11.37 | 11.32 | 11.35 | 747,267 | 0.06 | | 0.53 | |
| NAN | Nuveen New York Divadv Fund | 11.52 | 11.40 | 11.47 | 79,067 | 0.06 | | 0.53 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.650 | 2.600 | 2.610 | 2,556,306 | -0.020 |  | 0.76 | |
| NATL | NCR Atleos Corporation | 28.96 | 28.19 | 28.43 | 538,383 | -0.10 | | 0.35 | |
| NAZ | Nuveen Arizona Premium Fund | 11.82 | 11.57 | 11.75 | 29,674 | 0.06 | | 0.51 | |
| NBB | Nuveen Build America Bond Fund | 15.91 | 15.63 | 15.87 | 58,974 | 0.05 | | 0.32 | |
| NBHC | National Bank Holdings Corp | 39.26 | 37.43 | 39.01 | 272,841 | 1.40 | | 3.72 | |
| NBR | Nabors Industries | 30.68 | 27.33 | 29.58 | 641,916 | 1.56 | | 5.57 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 14.65 | 14.42 | 14.58 | 307,134 | -0.02 | | 0.14 | |
| NC | Nacco Industries | 45.27 | 43.60 | 43.60 | 13,971 | -0.71 | | 1.60 | |
| NCA | Nuveen California Muni Value Fund | 8.690 | 8.570 | 8.630 | 86,153 | -0.045 | | 0.52 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 16.34 | 16.14 | 16.28 | 155,684 | 0.09 | | 0.56 | |
| NCLH | Norwegian Cruise Ord | 21.16 | 20.08 | 20.98 | 19,567,122 | 0.70 | | 3.45 | |
| NCV | Virtus Convertible & Income Fund | 14.33 | 14.01 | 14.14 | 193,595 | -0.06 | | 0.42 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.48 | 21.16 | 21.36 | 1,131 | -0.12 | | 0.56 | |
| NCZ | Virtus Convertible & Income Fund II | 12.88 | 12.74 | 12.85 | 42,579 | 0.01 | | 0.08 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.97 | 20.70 | 20.96 | 8,620 | 0.11 | | 0.53 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 10.17 | 10.04 | 10.17 | 236,939 | 0.10 | | 0.99 | |
| NE | Noble Corp Plc | 27.79 | 26.26 | 27.44 | 2,393,021 | 0.89 | | 3.35 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 7.530 | 7.000 | 7.530 | 1,416 | 0.330 | | 4.58 | |
| NE.W | Noble Corporation WT 1 [Ne/W] | 18.01 | 16.47 | 18.01 | 1,281 | -3.93 | | 17.91 | |
| NEA | Nuveen Insured Tax-Free Advantage Fund | 10.99 | 10.95 | 10.99 | 1,208,546 | 0.07 | | 0.64 | |
| NEE | Nextera Energy | 73.15 | 67.54 | 73.06 | 23,836,714 | 3.64 | | 5.24 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.35 | 22.12 | 22.30 | 44,264 | 0.19 | | 0.86 | |
| NEE-R | Nextera Energy Inc | 41.84 | 38.90 | 41.80 | 76,006 | 2.06 | | 5.18 | |
| NEE-S | Nextera Energy Inc | 49.05 | 46.62 | 49.05 | 259,475 | 1.96 | | 4.16 | |
| NEE-T | Nextera Energy Inc | 46.14 | 43.96 | 46.10 | 109,725 | 1.85 | | 4.18 | |
| NEE-U | Nextera Energy Inc Sr U | 25.14 | 24.99 | 25.07 | 244,998 | 0.08 | | 0.32 | |
| NEM | Newmont Mining Corp | 59.29 | 58.39 | 58.83 | 10,554,331 | 0.57 | | 0.98 | |
| NET | Cloudflare Inc Cl A | 198.0 | 180.7 | 185.0 | 5,624,400 | -10.9 | | 5.56 | |
| NEU | Newmarket Corp | 706.5 | 688.5 | 705.6 | 155,653 | 14.7 | | 2.13 | |
| NEUE | Neuehealth Inc | 6.900 | 6.840 | 6.850 | 1,673 | -0.050 | | 0.72 | |
| NEXA | Nexa Resources S.A. | 5.030 | 4.940 | 5.000 | 17,265 | 0.040 | | 0.81 | |
| NFG | National Fuel Gas Company | 85.62 | 83.62 | 83.96 | 1,560,580 | -0.75 | | 0.89 | |
| NFJ | Virtus Dividend Interest & Premium | 12.53 | 12.40 | 12.46 | 171,610 | 0.06 | | 0.48 | |
| NGG | National Grid Transco Plc ADR | 74.58 | 73.87 | 74.38 | 1,535,512 | -0.03 | | 0.04 | |
| NGL | Ngl Energy Partners LP | 4.370 | 4.200 | 4.240 | 747,108 | -0.030 | | 0.70 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 21.84 | 20.33 | 21.26 | 47,655 | -0.68 | | 3.12 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.58 | 21.32 | 21.50 | 11,580 | -1.07 | | 4.74 | |
| NGS | Natural Gas Services Group | 26.25 | 25.13 | 25.68 | 58,201 | -0.13 | | 0.50 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 40.61 | 38.55 | 39.83 | 295,663 | 0.58 | | 1.48 | |
| NGVT | Ingevity Corp | 45.76 | 41.42 | 44.40 | 248,607 | 1.31 | | 3.04 | |
| NHI | National Health Investors | 70.80 | 69.47 | 69.48 | 217,651 | -0.64 | | 0.91 | |
| NI | NiSource Inc | 40.51 | 39.99 | 40.06 | 5,430,653 | -0.28 | | 0.69 | |
| NIC | Nicolet Bankshares Inc | 128.0 | 122.9 | 127.7 | 79,058 | 4.2 | | 3.39 | |
| NIE | Virtus Equity & Convertible Income Fund | 23.90 | 23.56 | 23.84 | 84,160 | -0.06 | | 0.25 | |
| NIM | Nuveen Maturities Fund | 9.160 | 9.060 | 9.160 | 33,113 | 0.100 | | 1.10 | |
| NINE | Nine Energy Service Inc | 0.8100 | 0.7300 | 0.7900 | 1,371,745 | 0.0235 | | 3.05 | |
| NIO | Nio Inc ADR | 3.570 | 3.450 | 3.510 | 45,878,347 | 0.080 | | 2.33 | |
| NJR | Newjersey Resources Corp | 45.69 | 44.51 | 45.24 | 736,347 | 0.42 | | 0.94 | |
| NKE | Nike Inc | 73.93 | 71.83 | 73.41 | 24,684,005 | 2.37 | | 3.34 | |
| NKX | Nuveen Insured California Tax-Free | 11.81 | 11.73 | 11.77 | 210,680 | 0.00 | | 0.00 | |
| NL | NL Industries | 6.650 | 6.210 | 6.410 | 81,813 | 0.010 | | 0.16 | |
| NLOP | Net Lease Office Properties | 32.77 | 32.26 | 32.31 | 47,294 | -0.24 | | 0.74 | |
| NLY | Annaly Capital Management Inc | 19.17 | 18.70 | 19.04 | 8,630,286 | 0.22 | | 1.17 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.35 | 25.24 | 25.35 | 73,517 | 0.16 | | 0.64 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 25.06 | 24.82 | 25.03 | 75,129 | 0.28 | | 1.13 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.31 | 25.23 | 25.28 | 41,938 | 0.09 | | 0.36 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.66 | 12.60 | 12.66 | 115,196 | 0.03 | | 0.24 | |
| NMAX | Newsmax Inc Cl B | 15.20 | 13.72 | 13.75 | 1,679,900 | -1.38 | | 9.12 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.91 | 10.76 | 10.84 | 318,684 | 0.11 | | 1.03 | |
| NMG | Nouveau Monde Graphite Inc | 1.660 | 1.600 | 1.640 | 29,893 | 0.000 | | 0.00 | |
| NMI | Nuveen Muni | 10.06 | 9.10 | 10.03 | 18,417 | -0.02 | | 0.20 | |
| NMM | Navios Maritime Partners LP | 37.88 | 36.88 | 37.51 | 66,321 | -0.17 | | 0.45 | |
| NMR | Nomura Holdings Inc ADR | 6.590 | 6.510 | 6.570 | 689,913 | -0.010 | | 0.15 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.45 | 11.37 | 11.45 | 11,771 | 0.04 | | 0.35 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.82 | 11.65 | 11.73 | 29,912 | -0.03 | | 0.26 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.47 | 10.35 | 10.47 | 527,026 | 0.10 | | 0.96 | |
| NNI | Nelnet Inc | 122.0 | 120.5 | 121.1 | 76,817 | 0.0 | | 0.00 | |
| NNN | NNN REIT Inc | 43.88 | 43.06 | 43.56 | 1,346,833 | 0.38 | | 0.88 | |
| NNY | Nuveen New York Muni Value Fund | 8.140 | 8.080 | 8.120 | 56,473 | 0.010 | | 0.12 | |
| NOA | North American Construction Group Ltd | 16.29 | 15.87 | 16.06 | 18,841 | 0.08 | | 0.50 | |
| NOAH | Noah Holdings Ltd ADR | 12.20 | 11.90 | 12.16 | 124,084 | 0.22 | | 1.84 | |
| NOC | Northrop Grumman Corp | 504.8 | 496.4 | 503.5 | 650,922 | 3.6 | | 0.71 | |
| NOG | Northern Oil and Gas | 29.75 | 28.16 | 29.14 | 2,277,425 | 0.79 | | 2.79 | |
| NOK | Nokia Corp ADR | 5.240 | 5.160 | 5.230 | 17,796,948 | 0.050 | | 0.97 | |
| NOM | Nuveen Missouri Premium Fund | 10.37 | 10.32 | 10.35 | 14,588 | -0.02 | | 0.14 | |
| NOMD | Nomad Foods Ltd | 17.52 | 17.01 | 17.39 | 2,674,230 | 0.40 | | 2.35 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.1200 | 0.0800 | 0.1173 | 23,488 | 0.0179 | | 18.01 | |
| NOTE | Fiscalnote Hldgs Inc | 0.6300 | 0.5300 | 0.6100 | 5,871,577 | 0.0805 | | 15.01 | |
| NOV | Nov Inc | 13.15 | 12.28 | 12.92 | 5,217,000 | 0.49 | | 3.94 | |
| NOVA | Sunnova Energy International | 0.2200 | 0.2000 | 0.2200 | 6,835,307 | 0.0162 | | 7.94 | |
| NOW | Servicenow Inc | 1,032 | 995 | 1,012 | 1,243,570 | -16 | | 1.57 | |
| NPB | Northpointe Bancshares Inc | 14.32 | 13.54 | 14.06 | 130,128 | 0.35 | | 2.55 | |
| NPCT | Nuveen Core Plus Impact Fund | 11.29 | 11.13 | 11.28 | 131,997 | 0.07 | | 0.62 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.39 | 19.21 | 19.30 | 81,441 | 0.02 | | 0.10 | |
| NPK | National Presto Industries | 100.5 | 95.7 | 100.4 | 190,365 | 2.5 | | 2.53 | |
| NPKI | Npk International Inc | 8.830 | 8.440 | 8.660 | 848,790 | 0.150 | | 1.76 | |
| NPO | Enpro Inc | 197.9 | 189.4 | 195.2 | 137,534 | 3.7 | | 1.92 | |
| NPV | Nuveen Virginia Premium Fund | 11.30 | 11.24 | 11.30 | 44,452 | 0.04 | | 0.36 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.3870 | 0.3598 | 0.3598 | 11,025 | 0.0298 | | 9.03 | |
| NPWR | Net Power Inc. | 2.640 | 2.360 | 2.530 | 878,648 | 0.060 | | 2.43 | |
| NQP | Nuveen Pennsylvania Investment | 11.30 | 11.22 | 11.28 | 119,484 | 0.06 | | 0.53 | |
| NRDY | Nerdy Inc | 1.690 | 1.610 | 1.630 | 594,274 | 0.000 | | 0.00 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 23.20 | 23.16 | 23.16 | 1,092 | 0.08 | | 0.36 | |
| NREF | Nexpoint Real Estate Finance Inc | 14.10 | 13.70 | 13.85 | 60,428 | 0.06 | | 0.44 | |
| NRG | NRG Energy | 160.3 | 153.7 | 156.0 | 3,566,130 | -4.6 | | 2.88 | |
| NRGV | Energy Vault Hldgs Inc | 0.7900 | 0.7200 | 0.7800 | 1,572,368 | 0.0639 | | 8.91 | |
| NRK | Nuveen Insured New York Tax-Free | 9.940 | 9.900 | 9.920 | 278,844 | 0.010 | | 0.10 | |
| NRP | Natural Resource Partners LP | 96.34 | 94.80 | 95.21 | 20,082 | -0.30 | | 0.31 | |
| NRT | North European Oil Royality Trust | 5.070 | 4.900 | 4.950 | 8,765 | -0.060 | | 1.20 | |
| NRUC | National Rural Utilities Coop Finance | 24.10 | 23.92 | 24.01 | 8,390 | 0.15 | | 0.63 | |
| NSA | National Storage Affiliates Tru | 33.06 | 31.78 | 32.68 | 1,453,850 | 0.69 | | 2.16 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 22.64 | 22.35 | 22.62 | 9,927 | 0.27 | | 1.21 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.47 | 21.47 | 21.47 | 528 | 0.01 | | 0.05 | |
| NSC | Norfolk Southern Corp | 264.7 | 255.4 | 262.4 | 1,309,194 | 6.4 | | 2.50 | |
| NSP | Insperity Inc | 63.30 | 59.46 | 62.06 | 526,928 | 1.94 | | 3.23 | |
| NTB | Bank of Butterfield Ltd | 45.60 | 44.07 | 45.36 | 177,497 | 1.08 | | 2.44 | |
| NTEST.I | | 25.05 | 25.05 | 25.05 | 1,880 | -0.02 | | 0.06 | |
| NTR | Nutrien Ltd | 59.12 | 58.07 | 58.52 | 1,064,786 | 0.28 | | 0.48 | |
| NTST | Netstreit Corp | 17.19 | 16.77 | 17.05 | 861,169 | 0.12 | | 0.71 | |
| NTZ | Natuzzi S.P.A. ADR | 3.780 | 3.780 | 3.780 | 412 | 0.140 | | 3.85 | |
| NU | Nu Holdings Ltd Cl A | 13.98 | 13.40 | 13.64 | 83,924,850 | -0.08 | | 0.58 | |
| NUE | Nucor Corp | 134.7 | 128.5 | 134.1 | 2,092,208 | 4.6 | | 3.53 | |
| NUS | Nu Skin Enterprises | 8.980 | 7.970 | 8.860 | 766,469 | 0.870 | | 10.89 | |
| NUV | Nuveen Muni Value Fund | 8.740 | 8.720 | 8.740 | 451,950 | 0.050 | | 0.58 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.2800 | 0.2500 | 0.2799 | 15,072 | 0.0100 | | 3.71 | |
| NUVB | Nuvation Bio Inc | 1.970 | 1.870 | 1.940 | 6,067,757 | -0.010 | | 0.51 | |
| NUW | Nuveen Muni Value Fund | 13.81 | 13.65 | 13.76 | 73,123 | 0.08 | | 0.58 | |
| NVG | Nuveen Insured Divadv Fund | 12.01 | 11.95 | 12.01 | 689,191 | 0.08 | | 0.67 | |
| NVGS | Navigator Holdings | 14.43 | 13.94 | 14.28 | 579,519 | 0.13 | | 0.92 | |
| NVO | Novo Nordisk A/S ADR | 70.42 | 68.12 | 69.82 | 6,825,752 | 0.80 | | 1.16 | |
| NVR | NVR Inc | 7,793 | 7,370 | 7,668 | 25,378 | 282 | | 3.82 | |
| NVRI | Enviri Corporation | 8.940 | 8.520 | 8.750 | 675,401 | 0.070 | | 0.81 | |
| NVS | Novartis Ag ADR | 123.8 | 121.9 | 123.1 | 1,413,590 | 2.1 | | 1.73 | |
| NVST | Envista Holdings Corp | 20.43 | 19.32 | 20.02 | 2,676,166 | 0.48 | | 2.46 | |
| NVT | Nvent Electric Plc | 73.06 | 71.30 | 72.16 | 2,384,636 | -1.09 | | 1.49 | |
| NWG | Natwest Group Plc ADR | 13.95 | 13.77 | 13.89 | 5,569,412 | -0.26 | | 1.84 | |
| NWN | Northwest Natural Gas Company | 40.85 | 39.51 | 40.60 | 391,127 | 0.88 | | 2.22 | |
| NX | Quanex Building Products Corp | 20.58 | 18.75 | 20.12 | 526,841 | 1.22 | | 6.46 | |
| NXC | Nuveen California Tax-Free Income | 13.20 | 13.01 | 13.15 | 16,729 | -0.02 | | 0.15 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.45 | 13.76 | 13.79 | 1,389 | 0.08 | | 0.58 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 4.440 | 4.100 | 4.350 | 109,225 | 0.160 | | 3.82 | |
| NXE | Nexgen Energy Ltd | 6.990 | 6.660 | 6.730 | 3,756,359 | -0.210 | | 3.03 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 50.40 | 49.30 | 49.90 | 58,216 | -0.39 | | 0.78 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.42 | 11.36 | 11.42 | 181,487 | 0.07 | | 0.62 | |
| NXN | Nuveen Insured New York Tax-Free | 11.67 | 11.56 | 11.62 | 4,724 | -0.01 | | 0.09 | |
| NXP | Nuveen Tax Free Income Portfolio | 14.10 | 14.00 | 14.06 | 132,521 | 0.01 | | 0.07 | |
| NXRT | Nexpoint Residential Trust Inc | 34.15 | 32.97 | 33.55 | 195,336 | 0.23 | | 0.69 | |
| NYC | American Strategic Investment CO | 15.20 | 12.55 | 13.95 | 5,515 | 0.81 | | 6.16 | |
| NYT | New York Times Company | 56.68 | 55.86 | 56.37 | 1,450,692 | 0.39 | | 0.70 | |
| NZF | Nuveen Divadv Fund 3 | 12.00 | 11.93 | 11.98 | 583,135 | 0.06 | | 0.50 | |