Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NKL )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7400 0.7400 0.7300 0.7300 3,000 +0.01(+1.39%)
Jan 30, 2024 0.7400 0.7700 0.7000 0.7200 104,136 -0.02(-2.70%)
Jan 29, 2024 0.7500 0.7600 0.7400 0.7400 12,000 -0.01(-1.33%)
Jan 26, 2024 0.7500 0.7500 0.7400 0.7500 13,140 +0.00(+0.00%)
Jan 25, 2024 0.7500 0.7500 0.7500 0.7500 22,160 +0.00(+0.00%)
Jan 24, 2024 0.7900 0.7900 0.7500 0.7500 7,001 +0.00(+0.00%)
Jan 23, 2024 0.7600 0.7600 0.7500 0.7500 21,433 -0.01(-1.32%)
Jan 22, 2024 0.7800 0.7800 0.7600 0.7600 51,470 +0.00(+0.00%)
Jan 19, 2024 0.7700 0.7800 0.7600 0.7600 7,000 +0.00(+0.00%)
Jan 18, 2024 0.7700 0.7700 0.7500 0.7600 102,000 -0.02(-2.56%)
Jan 17, 2024 0.7600 0.7800 0.7600 0.7800 29,773 +0.00(+0.00%)
Jan 16, 2024 0.7700 0.7800 0.7600 0.7800 25,726 -0.01(-1.27%)
Jan 15, 2024 0.7900 0.8100 0.7600 0.7900 38,364 -0.01(-1.25%)
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Jan 11, 2024 0.8000 0.8000 0.8000 0.8000 5,075 +0.00(+0.00%)
Jan 10, 2024 0.8200 0.8200 0.8000 0.8000 35,265 -0.01(-1.23%)
Jan 09, 2024 0.8200 0.8200 0.8100 0.8100 15,900 -0.01(-1.22%)
Jan 08, 2024 0.8200 0.8200 0.8100 0.8200 11,070 -0.01(-1.20%)
Jan 05, 2024 0.8700 0.8800 0.8300 0.8300 39,300 -0.02(-2.35%)
Jan 04, 2024 0.8300 0.8500 0.8300 0.8500 2,080 -0.01(-1.16%)
Jan 03, 2024 0.8600 0.8600 0.8600 0.8600 738 +0.01(+1.18%)
Jan 02, 2024 0.8500 0.8500 0.8500 0.8500 9,500 +0.00(+0.00%)
Dec 29, 2023 0.8500 0 +0.01(+1.19%)
Dec 28, 2023 0.8600 0.8600 0.8300 0.8400 65,650 +0.00(+0.00%)
Dec 27, 2023 0.8600 0.8700 0.8300 0.8400 84,621 -0.01(-1.18%)
Dec 22, 2023 0.8500 0 -0.01(-1.16%)
Dec 21, 2023 0.8600 0.8600 0.8500 0.8600 76,725 +0.02(+2.38%)
Dec 20, 2023 0.8300 0.8600 0.8300 0.8400 96,525 +0.00(+0.00%)
Dec 19, 2023 0.8200 0.8400 0.8200 0.8400 26,690 +0.01(+1.20%)
Dec 18, 2023 0.8500 0.8500 0.8300 0.8300 39,104 -0.02(-2.35%)
Dec 15, 2023 0.8800 0.8800 0.8500 0.8500 27,601 -0.03(-3.41%)
Dec 14, 2023 0.9000 0.9000 0.8800 0.8800 40,400 +0.01(+1.15%)
Dec 13, 2023 0.8700 0.8700 0.8700 0.8700 5,145 +0.00(+0.00%)
Dec 12, 2023 0.8800 0.8800 0.8700 0.8700 19,840 -0.04(-4.40%)
Dec 11, 2023 0.9300 0.9300 0.9000 0.9100 3,591 +0.01(+1.11%)
Dec 08, 2023 0.9300 0.9300 0.8700 0.9000 28,000 -0.02(-2.17%)
Dec 07, 2023 0.9200 0.9200 0.9200 0.9200 3,100 +0.00(+0.00%)
Dec 06, 2023 0.9200 0.9400 0.9200 0.9200 5,505 +0.00(+0.00%)
Dec 05, 2023 0.9100 0.9900 0.9100 0.9200 17,396 -0.04(-4.17%)
Dec 04, 2023 0.9200 0.9600 0.9100 0.9600 12,001 +0.05(+5.49%)
Dec 01, 2023 0.9100 0.9100 0.9100 0.9100 595 -0.01(-1.09%)
Nov 30, 2023 0.9200 0.9200 0.9200 0.9200 1,600 -0.01(-1.08%)
Nov 29, 2023 0.9400 0.9400 0.9300 0.9300 13,826 -0.02(-2.11%)
Nov 28, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Nov 27, 2023 0.9100 0.9500 0.9100 0.9500 34,600 +0.04(+4.40%)
Nov 24, 2023 0.9100 0.9100 0.9100 0.9100 500 +0.01(+1.11%)
Nov 22, 2023 0.9000 0 +0.01(+1.12%)
Nov 21, 2023 0.8600 0.8900 0.8600 0.8900 43,800 +0.02(+2.30%)
Nov 20, 2023 0.8200 0.8800 0.8200 0.8700 20,568 +0.03(+3.57%)
Nov 17, 2023 0.8200 0.8400 0.8200 0.8400 2,205 +0.01(+1.20%)
Nov 16, 2023 0.8400 0.8400 0.8300 0.8300 4,012 -0.02(-2.35%)
Nov 15, 2023 0.8300 0.8500 0.8300 0.8500 5,500 +0.01(+1.19%)
Nov 14, 2023 0.8500 0.8600 0.8400 0.8400 18,500 +0.02(+2.44%)
Nov 13, 2023 0.8300 0.8300 0.8200 0.8200 3,500 -0.02(-2.38%)
Nov 10, 2023 0.8400 0.8400 0.8400 0.8400 7,502 -0.01(-1.18%)
Nov 09, 2023 0.8500 0.8700 0.8500 0.8500 8,006 +0.00(+0.00%)
Nov 08, 2023 0.8400 0.8800 0.8100 0.8500 253,880 +0.04(+4.94%)
Nov 07, 2023 0.8300 0.8500 0.8100 0.8100 15,350 -0.02(-2.41%)
Nov 06, 2023 0.9000 0.9000 0.8300 0.8300 87,900 -0.08(-8.79%)
Nov 03, 2023 0.9000 0.9100 0.8500 0.9100 29,956 +0.00(+0.00%)
Nov 02, 2023 0.9300 0.9300 0.9100 0.9100 13,000 +0.01(+0.55%)
Nov 01, 2023 0.8800 0.9200 0.8800 0.9050 18,670 +0.06(+6.47%)
Oct 31, 2023 0.8200 0.8500 0.8200 0.8500 33,526 +0.04(+4.94%)
Oct 30, 2023 0.8200 0.8300 0.8100 0.8100 55,750 -0.04(-4.71%)
Oct 27, 2023 0.8600 0.8600 0.8500 0.8500 13,000 -0.03(-3.41%)
Oct 26, 2023 0.8600 0.8900 0.8600 0.8800 7,300 -0.02(-2.22%)
Oct 25, 2023 0.9300 0.9300 0.8600 0.9000 14,400 -0.01(-1.10%)
Oct 24, 2023 0.9000 0.9100 0.8600 0.9100 5,500 +0.03(+3.41%)
Oct 23, 2023 0.8900 0.9000 0.8800 0.8800 7,134 -0.02(-2.22%)
Oct 20, 2023 0.9000 0.9000 0.8700 0.9000 93,000 +0.00(+0.00%)
Oct 19, 2023 0.9100 0.9100 0.9000 0.9000 24,000 -0.01(-1.10%)
Oct 18, 2023 0.9100 0.9100 0.9100 0.9100 2,000 -0.01(-1.09%)
Oct 17, 2023 0.9200 0.9200 0.9200 0.9200 1,500 +0.00(+0.00%)
Oct 16, 2023 0.9200 0.9200 0.9200 0.9200 12,000 -0.02(-2.13%)
Oct 12, 2023 0.9400 300 -0.03(-3.09%)
Oct 11, 2023 0.9700 0.9700 0.9700 0.9700 4,500 +0.04(+4.30%)
Oct 10, 2023 0.9100 0.9500 0.9100 0.9300 64,519 -0.01(-1.06%)
Oct 06, 2023 0.9400 0 -0.01(-1.05%)
Oct 05, 2023 0.9200 0.9500 0.9200 0.9500 10,105 +0.03(+3.26%)
Oct 04, 2023 0.9200 0.9200 0.9200 0.9200 700 -0.02(-2.13%)
Oct 03, 2023 0.9400 0.9400 0.9200 0.9400 11,000 -0.01(-1.05%)
Oct 02, 2023 0.9300 0.9500 0.9200 0.9500 45,504 +0.03(+3.26%)
Sep 29, 2023 0.9200 0.9200 0.9200 0.9200 38,127 +0.01(+1.10%)
Sep 28, 2023 0.9100 0.9400 0.9100 0.9100 162,169 -0.04(-4.21%)
Sep 27, 2023 0.9600 0.9600 0.9000 0.9500 151,192 -0.04(-4.04%)
Sep 26, 2023 1.010 1.010 0.9900 0.9900 51,612 -0.02(-1.98%)
Sep 25, 2023 1.030 1.030 1.010 1.010 31,622 -0.04(-3.81%)
Sep 22, 2023 1.060 1.060 1.050 1.050 2,928 +0.04(+3.96%)
Sep 21, 2023 1.070 1.100 1.010 1.010 71,707 -0.09(-8.18%)
Sep 20, 2023 1.110 1.110 1.090 1.100 31,165 -0.01(-0.90%)
Sep 19, 2023 1.130 1.140 1.110 1.110 25,015 -0.01(-0.89%)
Sep 18, 2023 1.220 1.220 1.120 1.120 1,400 -0.04(-3.45%)
Sep 15, 2023 1.120 1.160 1.120 1.160 28,906 +0.04(+3.57%)
Sep 14, 2023 1.120 1.120 1.110 1.120 6,799 +0.01(+0.90%)
Sep 13, 2023 1.110 1.110 1.110 1.110 69,100 -0.01(-0.89%)
Sep 12, 2023 1.120 1.120 1.110 1.120 14,900 +0.00(+0.00%)
Sep 11, 2023 1.130 1.130 1.100 1.120 43,055 -0.01(-0.88%)
Sep 08, 2023 1.150 1.150 1.120 1.130 24,324 -0.03(-2.59%)
Sep 07, 2023 1.130 1.170 1.130 1.160 31,582 +0.02(+1.75%)
Sep 06, 2023 1.130 1.140 1.130 1.140 4,100 +0.00(+0.00%)
Sep 05, 2023 1.150 1.150 1.140 1.140 50,470 -0.03(-2.56%)
Sep 01, 2023 1.170 0 +0.00(+0.00%)
Aug 31, 2023 1.170 1.170 1.120 1.170 23,850 +0.00(+0.00%)
Aug 30, 2023 1.170 1.180 1.160 1.170 3,841 +0.00(+0.00%)
Aug 29, 2023 1.150 1.170 1.150 1.170 4,000 +0.01(+0.86%)
Aug 28, 2023 1.170 1.200 1.160 1.160 47,076 -0.02(-1.69%)
Aug 25, 2023 1.160 1.190 1.150 1.180 23,892 -0.01(-0.84%)
Aug 24, 2023 1.200 1.230 1.190 1.190 39,212 -0.01(-0.83%)
Aug 23, 2023 1.210 1.210 1.200 1.200 16,200 +0.00(+0.00%)
Aug 22, 2023 1.200 1.200 1.200 1.200 50,800 -0.01(-0.83%)
Aug 21, 2023 1.220 1.230 1.160 1.210 227,100 +0.01(+0.83%)
Aug 18, 2023 1.220 1.220 1.200 1.200 9,900 -0.01(-0.83%)
Aug 17, 2023 1.180 1.210 1.170 1.210 9,150 +0.04(+3.42%)
Aug 16, 2023 1.170 1.190 1.130 1.170 42,320 +0.02(+1.74%)
Aug 15, 2023 1.170 1.170 1.150 1.150 19,700 +0.02(+1.77%)
Aug 14, 2023 1.150 1.170 1.110 1.130 45,000 -0.03(-2.59%)
Aug 11, 2023 1.170 1.170 1.160 1.160 14,100 +0.01(+0.87%)
Aug 10, 2023 1.200 1.200 1.150 1.150 5,402 -0.02(-1.71%)
Aug 09, 2023 1.160 1.210 1.160 1.170 22,366 -0.03(-2.50%)
Aug 08, 2023 1.160 1.230 1.160 1.200 93,800 +0.04(+3.45%)
Aug 04, 2023 1.160 0 -0.01(-0.85%)
Aug 03, 2023 1.170 1.170 1.170 1.170 5,800 +0.01(+0.86%)
Aug 02, 2023 1.190 1.190 1.160 1.160 6,200 -0.03(-2.52%)
Aug 01, 2023 1.190 1.200 1.190 1.190 12,835 +0.00(+0.00%)
Jul 31, 2023 1.180 1.210 1.180 1.190 500 +0.01(+0.85%)
Jul 28, 2023 1.180 1.180 1.180 1.180 125 -0.01(-0.84%)
Jul 27, 2023 1.220 1.220 1.180 1.190 1,905 -0.01(-0.83%)
Jul 26, 2023 1.180 1.200 1.180 1.200 16,026 +0.02(+1.69%)
Jul 25, 2023 1.210 1.220 1.180 1.180 19,300 -0.03(-2.48%)
Jul 24, 2023 1.210 1.220 1.200 1.210 4,700 -0.02(-1.63%)
Jul 21, 2023 1.230 1.230 1.230 1.230 4,617 -0.01(-0.81%)
Jul 20, 2023 1.260 1.260 1.210 1.240 16,111 -0.03(-2.36%)
Jul 19, 2023 1.220 1.270 1.220 1.270 20,850 +0.08(+6.72%)
Jul 18, 2023 1.210 1.230 1.160 1.190 38,100 -0.01(-0.83%)
Jul 17, 2023 1.230 1.240 1.170 1.200 42,070 -0.03(-2.44%)
Jul 14, 2023 1.230 1.230 1.230 1.230 9,604 +0.02(+1.65%)
Jul 13, 2023 1.200 1.280 1.200 1.210 81,900 +0.03(+2.54%)
Jul 12, 2023 1.170 1.180 1.160 1.180 20,774 +0.02(+1.72%)
Jul 11, 2023 1.150 1.160 1.150 1.160 3,200 -0.01(-0.85%)
Jul 10, 2023 1.150 1.170 1.150 1.170 1,122 +0.02(+1.74%)
Jul 07, 2023 1.150 1.180 1.150 1.150 32,139 +0.00(+0.00%)
Jul 06, 2023 1.180 1.180 1.150 1.150 16,470 -0.03(-2.54%)
Jul 05, 2023 1.180 1.180 1.180 1.180 1,500 +0.00(+0.00%)
Jul 04, 2023 1.180 1.180 1.150 1.180 28,985 +0.01(+0.85%)
Jun 30, 2023 1.170 0 -0.01(-0.85%)
Jun 29, 2023 1.160 1.180 1.160 1.180 19,480 -0.01(-0.84%)
Jun 28, 2023 1.180 1.210 1.170 1.190 98,389 -0.01(-0.83%)
Jun 27, 2023 1.190 1.200 1.180 1.200 39,740 +0.00(+0.00%)
Jun 26, 2023 1.260 1.260 1.200 1.200 12,751 -0.04(-3.23%)
Jun 23, 2023 1.200 1.240 1.190 1.240 110,709 +0.02(+1.64%)
Jun 22, 2023 1.320 1.320 1.190 1.220 85,522 -0.10(-7.58%)
Jun 21, 2023 1.330 1.330 1.320 1.320 8,740 -0.04(-2.94%)
Jun 20, 2023 1.400 1.400 1.320 1.360 14,700 +0.02(+1.49%)
Jun 19, 2023 1.320 1.350 1.320 1.340 43,000 +0.04(+3.08%)
Jun 16, 2023 1.350 1.360 1.300 1.300 33,494 -0.06(-4.41%)
Jun 15, 2023 1.360 1.380 1.360 1.360 65,436 -0.17(-11.11%)
May 08, 2023 1.620 1.680 1.520 1.530 163,855 -0.17(-10.00%)
May 05, 2023 1.550 1.710 1.550 1.700 676,130 +0.13(+8.28%)
May 04, 2023 1.380 1.570 1.380 1.570 127,234 +0.12(+8.28%)
May 03, 2023 1.350 1.500 1.350 1.450 363,431 +0.12(+9.02%)
May 02, 2023 1.290 1.340 1.290 1.330 138,975 +0.04(+3.10%)
May 01, 2023 1.270 1.290 1.240 1.290 34,901 +0.03(+2.38%)
Apr 28, 2023 1.260 1.260 1.220 1.260 10,479 +0.02(+1.61%)
Apr 27, 2023 1.260 1.260 1.220 1.240 41,845 -0.01(-0.80%)
Apr 26, 2023 1.180 1.270 1.180 1.250 366,053 +0.09(+7.76%)
Apr 25, 2023 1.100 1.190 1.100 1.160 89,544 +0.00(+0.00%)
Apr 24, 2023 1.160 1.170 1.150 1.160 21,074 -0.03(-2.52%)
Apr 21, 2023 1.170 1.190 1.170 1.190 155,017 +0.01(+0.85%)
Apr 20, 2023 1.180 1.190 1.170 1.180 117,250 -0.01(-0.84%)
Apr 19, 2023 1.180 1.200 1.180 1.190 213,633 +0.02(+1.71%)
Apr 18, 2023 1.190 1.190 1.160 1.170 286,670 +0.00(+0.00%)
Apr 17, 2023 1.190 1.190 1.170 1.170 136,330 -0.02(-1.68%)
Apr 14, 2023 1.200 1.200 1.170 1.190 31,665 -0.01(-0.83%)
Apr 13, 2023 1.200 1.210 1.200 1.200 165,736 +0.00(+0.00%)
Apr 12, 2023 1.200 1.200 1.200 1.200 33,125 -0.01(-0.83%)
Apr 11, 2023 1.200 1.210 1.200 1.210 309,351 +0.00(+0.00%)
Apr 10, 2023 1.200 1.210 1.190 1.210 414,700 +0.01(+0.83%)
Apr 06, 2023 1.200 0 +0.02(+1.69%)
Apr 05, 2023 1.190 1.200 1.160 1.180 56,270 -0.02(-1.67%)
Apr 04, 2023 1.220 1.220 1.180 1.200 28,992 -0.01(-0.83%)
Apr 03, 2023 1.160 1.230 1.150 1.210 880,037 +0.05(+4.31%)
Mar 31, 2023 1.160 1.160 1.140 1.160 15,626 +0.00(+0.00%)
Mar 30, 2023 1.090 1.160 1.090 1.160 76,216 +0.05(+4.50%)
Mar 29, 2023 1.150 1.160 1.110 1.110 19,215 -0.05(-4.31%)
Mar 28, 2023 1.110 1.170 1.110 1.160 869,485 +0.01(+0.87%)
Mar 27, 2023 1.160 1.160 1.130 1.150 32,878 -0.01(-0.86%)
Mar 24, 2023 1.150 1.160 1.130 1.160 276,570 +0.00(+0.00%)
Mar 23, 2023 1.130 1.170 1.130 1.160 372,023 +0.02(+1.75%)
Mar 22, 2023 1.140 1.170 1.120 1.140 517,500 -0.01(-0.87%)
Mar 21, 2023 1.060 1.150 1.060 1.150 484,920 +0.17(+17.35%)
Mar 17, 2023 0.9800 0 +0.00(+0.00%)
Mar 16, 2023 0.9700 0.9800 0.9700 0.9800 5,100 +0.02(+2.08%)
Mar 15, 2023 0.9200 0.9700 0.9200 0.9600 68,175 +0.04(+4.35%)
Mar 14, 2023 0.9200 0.9200 0.9200 0.9200 10,700 +0.00(+0.00%)
Mar 13, 2023 0.9300 0.9300 0.9200 0.9200 22,562 -0.01(-1.08%)
Mar 10, 2023 0.9500 0.9700 0.9200 0.9300 51,363 -0.04(-4.12%)
Mar 09, 2023 0.9600 0.9800 0.9600 0.9700 20,222 +0.03(+3.19%)
Mar 08, 2023 0.9700 0.9600 0.9200 0.9400 172,350 -0.06(-6.00%)
Mar 07, 2023 0.9800 1.000 0.9500 1.000 44,900 +0.05(+5.26%)
Mar 06, 2023 0.9400 0.9700 0.9400 0.9500 102,152 +0.00(+0.00%)
Mar 03, 2023 0.9500 0.9800 0.9400 0.9500 57,336 +0.00(+0.00%)
Mar 02, 2023 0.9400 0.9500 0.9400 0.9500 71,280 +0.01(+1.06%)
Mar 01, 2023 1.000 1.000 0.9400 0.9400 107,282 -0.06(-6.00%)
Feb 28, 2023 0.9900 1.000 0.9900 1.000 84,000 +0.03(+3.09%)
Feb 27, 2023 1.000 1.040 0.9600 0.9700 332,345 +0.00(+0.00%)
Feb 24, 2023 0.9900 1.010 0.9700 0.9700 79,914 -0.03(-3.00%)
Feb 23, 2023 0.9900 1.000 0.9700 1.000 157,400 +0.01(+1.01%)
Feb 22, 2023 1.000 1.000 0.9800 0.9900 25,854 +0.00(+0.00%)
Feb 21, 2023 0.9900 1.000 0.9900 0.9900 15,396 +0.00(+0.00%)
Feb 17, 2023 0.9900 0 +0.01(+1.02%)
Feb 16, 2023 1.000 1.000 0.9600 0.9800 144,660 -0.01(-1.01%)
Feb 15, 2023 1.000 1.000 0.9800 0.9900 42,407 -0.01(-1.00%)
Feb 14, 2023 1.000 1.030 1.000 1.000 135,435 +0.00(+0.00%)
Feb 13, 2023 0.9600 1.000 0.9600 1.000 54,178 +0.00(+0.00%)
Feb 10, 2023 0.9700 1.000 0.9300 1.000 176,648 +0.03(+3.09%)
Feb 09, 2023 0.9600 0.9700 0.9600 0.9700 13,401 -0.03(-3.00%)
Feb 08, 2023 0.9500 1.000 0.9500 1.000 55,367 +0.06(+6.38%)
Feb 07, 2023 0.9300 0.9400 0.9200 0.9400 27,095 +0.00(+0.00%)
Feb 06, 2023 0.9500 0.9500 0.9300 0.9400 45,223 -0.03(-3.09%)
Feb 03, 2023 0.9800 0.9900 0.9500 0.9700 38,005 -0.02(-2.02%)
Feb 02, 2023 0.9900 1.010 0.9900 0.9900 9,615 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.