Code | Name | High | Low | Close | Volume | Change | |
NABL | N-Able Inc | 8.280 | 8.140 | 8.150 | 832,386 | -0.110 |  | 1.33 |  |
NAC | Nuveen California Divadv Fund | 10.95 | 10.91 | 10.94 | 381,486 | 0.06 |  | 0.55 |  |
NAD | Nuveen Divadv Fund | 11.27 | 11.23 | 11.26 | 669,700 | 0.05 |  | 0.45 |  |
NAN | Nuveen New York Divadv Fund | 11.35 | 11.32 | 11.35 | 50,292 | 0.04 |  | 0.35 |  |
NAT | Nordic American Tanker Shipping Ltd | 2.770 | 2.710 | 2.750 | 2,558,639 | 0.010 |  | 0.36 |  |
NATL | NCR Atleos Corporation | 29.03 | 28.02 | 28.16 | 402,125 | 0.30 |  | 1.08 |  |
NAZ | Nuveen Arizona Premium Fund | 11.80 | 11.66 | 11.67 | 10,060 | -0.01 |  | 0.04 |  |
NBB | Nuveen Build America Bond Fund | 15.71 | 15.57 | 15.66 | 25,438 | 0.12 |  | 0.77 |  |
NBHC | National Bank Holdings Corp | 37.85 | 36.80 | 37.16 | 209,175 | -0.50 |  | 1.33 |  |
NBR | Nabors Industries | 34.74 | 33.11 | 34.39 | 456,162 | 0.54 |  | 1.60 |  |
NBXG | Neuberger Next Gen Connectivity Fund Inc | 13.85 | 13.66 | 13.66 | 139,692 | -0.10 |  | 0.73 |  |
NC | Nacco Industries | 36.63 | 36.10 | 36.63 | 7,400 | 0.53 |  | 1.47 |  |
NCA | Nuveen California Muni Value Fund | 8.510 | 8.400 | 8.470 | 122,301 | 0.030 |  | 0.36 |  |
NCDL | Nuveen Churchill Direct Lending Corp | 16.48 | 16.23 | 16.25 | 136,533 | -0.09 |  | 0.55 |  |
NCLH | Norwegian Cruise Ord | 19.84 | 18.98 | 19.08 | 15,549,300 | -0.66 |  | 3.34 |  |
NCV | Virtus Convertible & Income Fund | 13.81 | 13.70 | 13.73 | 77,970 | -0.01 |  | 0.07 |  |
NCV-A | Virtus Convertible & Income Fund 5.625% | 21.70 | 21.58 | 21.70 | 3,198 | 0.02 |  | 0.09 |  |
NCZ | Virtus Convertible & Income Fund II | 12.48 | 12.38 | 12.40 | 47,308 | 0.00 |  | 0.00 |  |
NCZ-A | Virtus Convertible & Income Fund II | 20.96 | 20.82 | 20.95 | 4,366 | 0.12 |  | 0.55 |  |
NDMO | Nuveen Dynamic Municipal Opportunities | 10.29 | 10.16 | 10.25 | 204,641 | 0.07 |  | 0.69 |  |
NE | Noble Corp Plc | 29.37 | 28.50 | 29.17 | 2,897,341 | 0.35 |  | 1.21 |  |
NE.A | Noble Corporation WT 2 [Ne/Wa] | 8.870 | 8.600 | 8.870 | 1,628 | 0.300 |  | 3.50 |  |
NE.W | Noble Corporation WT 1 [Ne/W] | 21.19 | 17.39 | 20.00 | 7,000 | 0.93 |  | 4.88 |  |
NEA | Nuveen Insured Tax-Free Advantage Fund | 10.92 | 10.87 | 10.91 | 857,100 | 0.04 |  | 0.37 |  |
NEE | Nextera Energy | 73.48 | 72.55 | 73.00 | 11,969,628 | 0.19 |  | 0.26 |  |
NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.40 | 22.05 | 22.23 | 62,711 | -0.09 |  | 0.40 |  |
NEE-R | Nextera Energy Inc | 41.84 | 41.49 | 41.54 | 634,436 | 0.09 |  | 0.21 |  |
NEE-S | Nextera Energy Inc | 49.10 | 48.55 | 48.79 | 152,138 | 0.05 |  | 0.10 |  |
NEE-T | Nextera Energy Inc | 46.35 | 45.87 | 45.98 | 682,944 | 0.17 |  | 0.37 |  |
NEE-U | Nextera Energy Inc Sr U | 25.01 | 24.94 | 24.98 | 255,500 | -0.01 |  | 0.04 |  |
NEM | Newmont Mining Corp | 53.33 | 52.42 | 53.31 | 11,361,026 | 0.75 |  | 1.43 |  |
NET | Cloudflare Inc Cl A | 181.5 | 177.5 | 179.7 | 2,234,010 | 0.4 |  | 0.21 |  |
NEU | Newmarket Corp | 667.2 | 652.0 | 667.2 | 287,034 | 6.5 |  | 0.98 |  |
NEUE | Neuehealth Inc | 6.850 | 6.797 | 6.810 | 4,600 | 0.040 |  | 0.59 |  |
NEXA | Nexa Resources S.A. | 5.000 | 4.850 | 4.910 | 13,672 | -0.050 |  | 1.01 |  |
NFG | National Fuel Gas Company | 82.40 | 81.83 | 82.02 | 392,734 | 0.01 |  | 0.01 |  |
NFJ | Virtus Dividend Interest & Premium | 12.48 | 12.39 | 12.39 | 113,474 | -0.05 |  | 0.40 |  |
NGG | National Grid Transco Plc ADR | 71.75 | 71.23 | 71.47 | 924,100 | 0.26 |  | 0.37 |  |
NGL | Ngl Energy Partners LP | 4.180 | 4.050 | 4.160 | 355,184 | 0.140 |  | 3.48 |  |
NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.50 | 22.34 | 22.50 | 10,846 | 0.01 |  | 0.04 |  |
NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.49 | 22.43 | 22.49 | 1,138 | -0.01 |  | 0.04 |  |
NGS | Natural Gas Services Group | 25.41 | 24.90 | 25.19 | 155,038 | 0.10 |  | 0.40 |  |
NGVC | Natural Grocers By Vitamin Cottage Inc | 44.78 | 43.44 | 43.57 | 248,333 | -0.61 |  | 1.38 |  |
NGVT | Ingevity Corp | 45.00 | 43.90 | 44.53 | 234,463 | 0.56 |  | 1.27 |  |
NHI | National Health Investors | 72.53 | 71.07 | 71.40 | 230,069 | -0.44 |  | 0.61 |  |
NI | NiSource Inc | 39.91 | 39.35 | 39.46 | 3,838,742 | -0.13 |  | 0.33 |  |
NIC | Nicolet Bankshares Inc | 121.6 | 119.0 | 119.2 | 47,629 | -1.4 |  | 1.18 |  |
NIE | Virtus Equity & Convertible Income Fund | 23.70 | 23.49 | 23.54 | 57,002 | -0.08 |  | 0.34 |  |
NIM | Nuveen Maturities Fund | 9.060 | 9.010 | 9.030 | 22,216 | 0.015 |  | 0.17 |  |
NINE | Nine Energy Service Inc | 0.5800 | 0.5200 | 0.5600 | 586,303 | -0.0110 |  | 1.91 |  |
NIO | Nio Inc ADR | 3.890 | 3.740 | 3.740 | 31,129,079 | -0.070 |  | 1.84 |  |
NJR | Newjersey Resources Corp | 45.12 | 44.64 | 44.78 | 750,182 | -0.13 |  | 0.29 |  |
NKE | Nike Inc | 64.85 | 62.58 | 63.11 | 10,181,130 | -0.76 |  | 1.19 |  |
NKX | Nuveen Insured California Tax-Free | 11.63 | 11.55 | 11.58 | 253,041 | 0.01 |  | 0.09 |  |
NL | NL Industries | 7.430 | 7.100 | 7.380 | 39,104 | 0.090 |  | 1.23 |  |
NLOP | Net Lease Office Properties | 32.61 | 31.86 | 31.94 | 83,005 | -0.36 |  | 1.11 |  |
NLY | Annaly Capital Management Inc | 19.50 | 19.23 | 19.32 | 7,113,853 | -0.05 |  | 0.26 |  |
NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.24 | 25.02 | 25.08 | 119,304 | -0.06 |  | 0.24 |  |
NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 24.63 | 24.43 | 24.62 | 44,400 | 0.17 |  | 0.70 |  |
NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.15 | 25.05 | 25.08 | 31,372 | -0.03 |  | 0.12 |  |
NMAI | Nuveen Multi-Asset Income Fund | 12.68 | 12.48 | 12.49 | 234,800 | -0.16 |  | 1.26 |  |
NMAX | Newsmax Inc Cl B | 14.75 | 13.07 | 13.17 | 2,682,476 | -1.24 |  | 8.61 |  |
NMCO | Nuveen Municipal Credit Opportunities | 10.68 | 10.60 | 10.61 | 213,837 | 0.01 |  | 0.09 |  |
NMG | Nouveau Monde Graphite Inc | 1.890 | 1.740 | 1.860 | 127,892 | 0.150 |  | 8.77 |  |
NMI | Nuveen Muni | 9.890 | 9.850 | 9.890 | 29,621 | 0.030 |  | 0.30 |  |
NMM | Navios Maritime Partners LP | 38.86 | 38.08 | 38.69 | 108,361 | 0.32 |  | 0.83 |  |
NMR | Nomura Holdings Inc ADR | 6.210 | 6.150 | 6.170 | 405,430 | -0.030 |  | 0.48 |  |
NMS | Nuveen Minnesota Municipal Inco | 11.45 | 11.41 | 11.45 | 2,605 | 0.03 |  | 0.24 |  |
NMT | Nuveen Massachusetts Premium Fund | 12.20 | 11.79 | 12.03 | 29,909 | 0.08 |  | 0.63 |  |
NMZ | Nuveen Muni High Income Opportunity | 10.39 | 10.32 | 10.35 | 231,707 | 0.08 |  | 0.78 |  |
NNI | Nelnet Inc | 116.4 | 114.7 | 115.9 | 77,032 | 0.8 |  | 0.70 |  |
NNN | NNN REIT Inc | 42.91 | 42.32 | 42.47 | 873,097 | -0.03 |  | 0.07 |  |
NNY | Nuveen New York Muni Value Fund | 8.200 | 8.150 | 8.160 | 31,580 | 0.030 |  | 0.37 |  |
NOA | North American Construction Group Ltd | 18.13 | 17.87 | 18.10 | 45,659 | 0.27 |  | 1.51 |  |
NOAH | Noah Holdings Ltd ADR | 12.21 | 11.70 | 12.18 | 602,400 | 0.26 |  | 2.18 |  |
NOC | Northrop Grumman Corp | 488.7 | 472.0 | 488.5 | 892,868 | -0.3 |  | 0.07 |  |
NOG | Northern Oil and Gas | 31.52 | 30.36 | 31.09 | 2,239,238 | 0.45 |  | 1.47 |  |
NOK | Nokia Corp ADR | 5.350 | 5.270 | 5.280 | 11,178,590 | -0.070 |  | 1.31 |  |
NOM | Nuveen Missouri Premium Fund | 10.61 | 10.59 | 10.59 | 2,709 | -0.04 |  | 0.39 |  |
NOMD | Nomad Foods Ltd | 17.51 | 17.40 | 17.43 | 687,000 | 0.09 |  | 0.52 |  |
NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.0980 | 0.0828 | 0.0980 | 1,532 | -0.0039 |  | 3.83 |  |
NOTE | Fiscalnote Hldgs Inc | 0.5900 | 0.5000 | 0.5100 | 5,989,916 | -0.0615 |  | 10.70 |  |
NOV | Nov Inc | 13.48 | 13.21 | 13.37 | 4,895,418 | 0.06 |  | 0.45 |  |
NOVA | Sunnova Energy International | 0.2200 | 0.2000 | 0.2200 | 6,835,307 | 0.0162 |  | 7.94 |  |
NOW | Servicenow Inc | 1,018 | 1,001 | 1,004 | 736,674 | -5 |  | 0.54 |  |
NPB | Northpointe Bancshares Inc | 13.51 | 13.25 | 13.34 | 380,851 | -0.10 |  | 0.74 |  |
NPCT | Nuveen Core Plus Impact Fund | 10.70 | 10.63 | 10.67 | 139,898 | 0.01 |  | 0.09 |  |
NPFD | Nuveen Variable Rate Preferred & Income | 19.06 | 18.83 | 19.01 | 61,464 | 0.16 |  | 0.85 |  |
NPK | National Presto Industries | 99.50 | 96.29 | 96.57 | 60,843 | -3.05 |  | 3.06 |  |
NPKI | Npk International Inc | 8.580 | 8.230 | 8.430 | 1,081,908 | 0.190 |  | 2.31 |  |
NPO | Enpro Inc | 193.8 | 189.6 | 193.1 | 121,200 | 2.8 |  | 1.45 |  |
NPV | Nuveen Virginia Premium Fund | 11.26 | 11.18 | 11.25 | 64,302 | 0.08 |  | 0.72 |  |
NPW.W | Net Power Inc. WT [Npwr/W] | 0.4700 | 0.4375 | 0.4699 | 47,103 | 0.0200 |  | 4.45 |  |
NPWR | Net Power Inc. | 2.880 | 2.410 | 2.610 | 3,632,037 | 0.180 |  | 7.41 |  |
NQP | Nuveen Pennsylvania Investment | 11.13 | 11.08 | 11.09 | 60,134 | 0.02 |  | 0.18 |  |
NRDY | Nerdy Inc | 1.900 | 1.800 | 1.800 | 714,976 | -0.010 |  | 0.55 |  |
NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 22.25 | 22.10 | 22.23 | 1,059 | 0.10 |  | 0.45 |  |
NREF | Nexpoint Real Estate Finance Inc | 15.84 | 15.52 | 15.77 | 73,879 | 0.25 |  | 1.61 |  |
NRG | NRG Energy | 152.0 | 148.3 | 149.1 | 4,023,010 | 0.4 |  | 0.26 |  |
NRGV | Energy Vault Hldgs Inc | 0.8900 | 0.8200 | 0.8500 | 1,237,331 | -0.0044 |  | 0.51 |  |
NRK | Nuveen Insured New York Tax-Free | 9.760 | 9.740 | 9.760 | 292,436 | 0.030 |  | 0.31 |  |
NRP | Natural Resource Partners LP | 97.20 | 94.70 | 95.80 | 31,549 | 0.55 |  | 0.58 |  |
NRT | North European Oil Royality Trust | 5.350 | 5.180 | 5.290 | 28,578 | -0.070 |  | 1.31 |  |
NRUC | National Rural Utilities Coop Finance | 24.05 | 23.76 | 23.84 | 6,425 | -0.08 |  | 0.33 |  |
NSA | National Storage Affiliates Tru | 34.31 | 33.43 | 33.72 | 1,469,004 | -0.40 |  | 1.17 |  |
NSA-A | National Storage Affiliates TR [Nsa/Pa] | 23.54 | 23.07 | 23.07 | 17,794 | -0.27 |  | 1.15 |  |
NSA-B | National Storage Affiliates Trust 6.000% | 21.62 | 21.44 | 21.51 | 33,300 | -0.15 |  | 0.70 |  |
NSC | Norfolk Southern Corp | 253.5 | 250.1 | 251.3 | 1,020,984 | -1.6 |  | 0.63 |  |
NSP | Insperity Inc | 63.09 | 60.60 | 61.30 | 473,300 | -1.27 |  | 2.03 |  |
NTB | Bank of Butterfield Ltd | 43.70 | 42.97 | 43.06 | 135,635 | -0.31 |  | 0.71 |  |
NTEST.I | | 25.01 | 25.01 | 25.01 | 2,160 | -0.01 |  | 0.04 |  |
NTR | Nutrien Ltd | 60.32 | 58.93 | 60.23 | 1,945,165 | 0.39 |  | 0.65 |  |
NTST | Netstreit Corp | 16.60 | 16.35 | 16.41 | 718,400 | 0.01 |  | 0.06 |  |
NTZ | Natuzzi S.P.A. ADR | 3.960 | 3.960 | 3.960 | 108 | -0.080 |  | 1.98 |  |
NU | Nu Holdings Ltd Cl A | 12.78 | 12.02 | 12.76 | 84,993,119 | 0.79 |  | 6.60 |  |
NUE | Nucor Corp | 120.5 | 116.2 | 117.1 | 3,617,300 | -7.6 |  | 6.06 |  |
NUS | Nu Skin Enterprises | 8.430 | 8.090 | 8.090 | 466,274 | -0.280 |  | 3.35 |  |
NUV | Nuveen Muni Value Fund | 8.600 | 8.550 | 8.600 | 402,108 | 0.030 |  | 0.35 |  |
NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.3469 | 0.1812 | 0.2252 | 191,728 | -0.0402 |  | 15.15 |  |
NUVB | Nuvation Bio Inc | 2.720 | 1.970 | 2.200 | 24,090,053 | -0.330 |  | 13.04 |  |
NUW | Nuveen Muni Value Fund | 13.69 | 13.61 | 13.64 | 48,289 | 0.02 |  | 0.15 |  |
NVG | Nuveen Insured Divadv Fund | 11.93 | 11.85 | 11.89 | 423,365 | 0.04 |  | 0.34 |  |
NVGS | Navigator Holdings | 14.34 | 14.02 | 14.27 | 538,300 | 0.15 |  | 1.06 |  |
NVO | Novo Nordisk A/S ADR | 79.83 | 78.34 | 78.73 | 9,190,667 | -0.60 |  | 0.76 |  |
NVR | NVR Inc | 7,453 | 7,271 | 7,297 | 23,548 | -102 |  | 1.38 |  |
NVRI | Enviri Corporation | 8.610 | 8.400 | 8.520 | 532,076 | 0.020 |  | 0.24 |  |
NVS | Novartis Ag ADR | 118.8 | 117.7 | 118.1 | 1,094,628 | -0.5 |  | 0.43 |  |
NVST | Envista Holdings Corp | 19.40 | 19.00 | 19.23 | 1,942,890 | 0.09 |  | 0.47 |  |
NVT | Nvent Electric Plc | 69.68 | 67.86 | 68.60 | 1,673,942 | 0.64 |  | 0.94 |  |
NWG | Natwest Group Plc ADR | 14.09 | 13.91 | 13.98 | 3,568,756 | 0.01 |  | 0.07 |  |
NWN | Northwest Natural Gas Company | 40.65 | 40.07 | 40.07 | 251,598 | -0.32 |  | 0.79 |  |
NX | Quanex Building Products Corp | 20.59 | 19.82 | 19.93 | 781,505 | -0.26 |  | 1.29 |  |
NXC | Nuveen California Tax-Free Income | 12.87 | 12.84 | 12.87 | 13,700 | 0.03 |  | 0.23 |  |
NXD-A | Nexpoint Diversified Re Trust Pfd | 14.15 | 13.99 | 14.04 | 10,691 | 0.04 |  | 0.27 |  |
NXDT | Nexpoint Diversified Real Estate Trust | 4.220 | 4.000 | 4.000 | 99,885 | -0.180 |  | 4.31 |  |
NXE | Nexgen Energy Ltd | 6.820 | 6.360 | 6.640 | 11,806,734 | 0.280 |  | 4.40 |  |
NXG | Nxg Nextgen Infrastructure Income Fund | 49.42 | 48.65 | 49.20 | 32,726 | 0.15 |  | 0.31 |  |
NXJ | Nuveen New Jersey Divadv Fund | 11.37 | 11.34 | 11.35 | 145,206 | 0.01 |  | 0.04 |  |
NXN | Nuveen Insured New York Tax-Free | 11.48 | 11.37 | 11.41 | 13,040 | -0.03 |  | 0.24 |  |
NXP | Nuveen Tax Free Income Portfolio | 14.04 | 13.95 | 14.00 | 76,753 | 0.05 |  | 0.36 |  |
NXRT | Nexpoint Residential Trust Inc | 35.22 | 34.41 | 34.63 | 107,260 | -0.12 |  | 0.35 |  |
NYC | American Strategic Investment CO | 9.232 | 9.060 | 9.232 | 1,145 | -0.698 |  | 7.03 |  |
NYT | New York Times Company | 55.80 | 55.04 | 55.73 | 1,474,952 | 0.40 |  | 0.72 |  |
NZF | Nuveen Divadv Fund 3 | 11.94 | 11.87 | 11.91 | 450,900 | 0.04 |  | 0.34 |  |