NASDAQ:NXH | Historical Stock Price | NEIGHBORHOOD INTELLIGENCE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-05-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.24$6.69$13.82$28.54$58.94$121.732002-05-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$69.00$69.00533,800——
2004-12-30$70.00$70.00571,000——
2004-12-29$70.20$70.201,248,200——
2004-12-28$72.36$72.361,092,600——
2004-12-27$70.87$70.871,090,500——
2004-12-23$68.71$68.71606,300——
2004-12-22$69.59$69.59812,600——
2004-12-21$70.01$70.011,300,000——
2004-12-20$71.68$71.681,482,600——
2004-12-17$71.04$71.04788,600——
2004-12-16$71.45$71.451,031,900——
2004-12-15$73.95$73.951,054,400——
2004-12-14$73.77$73.771,553,600——
2004-12-13$74.85$74.852,803,800——
2004-12-10$69.64$69.64985,000——
2004-12-09$68.67$68.671,278,500——
2004-12-08$69.12$69.122,705,300——
2004-12-07$66.54$66.543,982,300——
2004-12-06$76.05$76.053,329,400——
2004-12-03$72.00$72.001,800,200——
2004-12-02$69.70$69.701,769,200——
2004-12-01$69.76$69.762,042,200——
2004-11-30$71.26$71.262,656,900——
2004-11-29$69.04$69.043,879,000——
2004-11-26$65.60$65.602,137,700——
2004-11-24$62.35$62.351,709,900——
2004-11-23$59.42$59.421,874,400——
2004-11-22$56.05$56.051,431,300——
2004-11-19$55.13$55.131,940,900——
2004-11-18$58.10$58.101,946,900——
2004-11-17$57.53$57.531,443,800——
2004-11-16$56.76$56.76760,200——
2004-11-15$57.30$57.301,992,700——
2004-11-12$60.20$60.201,584,500——
2004-11-11$61.43$61.433,299,900——
2004-11-10$57.42$57.423,359,400——
2004-11-09$61.78$61.781,646,300——
2004-11-08$60.40$60.401,297,700——
2004-11-05$58.40$58.402,119,000——
2004-11-04$60.88$60.881,904,000——
2004-11-03$60.25$60.252,984,900——
2004-11-02$56.02$56.021,192,800——
2004-11-01$56.63$56.631,468,200——
2004-10-29$54.14$54.14939,500——
2004-10-28$56.03$56.03993,000——
2004-10-27$57.40$57.402,351,600——
2004-10-26$53.45$53.451,563,600——
2004-10-25$52.58$52.582,861,000——
2004-10-22$52.63$52.635,865,000——
2004-10-21$46.83$46.831,835,700——
2004-10-20$44.02$44.021,001,600——
2004-10-19$45.57$45.572,467,200——
2004-10-18$40.99$40.99748,000——
2004-10-15$40.57$40.57630,300——
2004-10-14$41.18$41.181,609,800——
2004-10-13$39.49$39.49767,700——
2004-10-12$38.75$38.75729,400——
2004-10-11$38.43$38.43826,400——
2004-10-08$39.55$39.55699,900——
2004-10-07$40.96$40.961,474,800——
2004-10-06$39.71$39.71266,600——
2004-10-05$39.50$39.50366,300——
2004-10-04$39.74$39.74484,100——
2004-10-01$38.86$38.86611,900——
2004-09-30$36.73$36.73371,000——
2004-09-29$36.54$36.54349,300——
2004-09-28$36.19$36.19553,500——
2004-09-27$35.66$35.66799,100——
2004-09-24$36.81$36.811,605,800——
2004-09-23$36.25$36.251,425,500——
2004-09-22$33.77$33.77426,600——
2004-09-21$35.18$35.18640,600——
2004-09-20$33.48$33.48425,000——
2004-09-17$33.79$33.79385,600——
2004-09-16$33.80$33.80934,100——
2004-09-15$33.65$33.651,141,300——
2004-09-14$33.12$33.12650,400——
2004-09-13$32.25$32.25436,500——
2004-09-10$30.98$30.98362,800——
2004-09-09$30.62$30.62418,300——
2004-09-08$31.22$31.22233,200——
2004-09-07$32.21$32.21304,200——
2004-09-03$31.43$31.43327,200——
2004-09-02$32.82$32.82234,400——
2004-09-01$32.29$32.29446,500——
2004-08-31$31.35$31.35269,500——
2004-08-30$31.30$31.30257,000——
2004-08-27$32.58$32.58300,500——
2004-08-26$32.20$32.20303,300——
2004-08-25$32.35$32.35466,200——
2004-08-24$31.03$31.03454,900——
2004-08-23$31.88$31.881,015,800——
2004-08-20$33.50$33.50404,100——
2004-08-19$32.16$32.16583,100——
2004-08-18$32.38$32.381,129,400——
2004-08-17$30.39$30.39403,300——
2004-08-16$29.53$29.53371,000——
2004-08-13$27.88$27.88520,800——
2004-08-12$28.34$28.34632,000——
2004-08-11$29.16$29.16404,200——
2004-08-10$29.43$29.43702,100——
2004-08-09$28.41$28.41592,400——
2004-08-06$29.14$29.14950,400——
2004-08-05$31.64$31.64445,900——
2004-08-04$32.94$32.94544,800——
2004-08-03$34.10$34.10317,700——
2004-08-02$34.36$34.36342,800——
2004-07-30$35.07$35.07315,700——
2004-07-29$35.09$35.09295,900——
2004-07-28$34.47$34.47526,300——
2004-07-27$35.78$35.78439,700——
2004-07-26$36.32$36.32763,300——
2004-07-23$35.26$35.261,231,300——
2004-07-22$33.62$33.621,031,100——
2004-07-21$31.57$31.57824,200——
2004-07-20$33.80$33.80723,600——
2004-07-19$32.24$32.241,040,200——
2004-07-16$35.05$35.05722,500——
2004-07-15$35.75$35.75412,900——
2004-07-14$34.60$34.60833,600——
2004-07-13$34.90$34.901,056,200——
2004-07-12$36.20$36.20424,200——
2004-07-09$37.77$37.77282,700——
2004-07-08$37.46$37.46563,900——
2004-07-07$38.27$38.27324,500——
2004-07-06$37.79$37.79262,200——
2004-07-02$37.83$37.83258,400——
2004-07-01$38.04$38.04381,400——
2004-06-30$39.11$39.11582,900——
2004-06-29$40.20$40.20490,100——
2004-06-28$40.23$40.23495,500——
2004-06-25$38.99$38.99579,500——
2004-06-24$38.86$38.86398,200——
2004-06-23$38.31$38.31452,400——
2004-06-22$36.56$36.56517,600——
2004-06-21$35.39$35.39261,900——
2004-06-18$34.91$34.91216,700——
2004-06-17$35.17$35.17109,900——
2004-06-16$35.74$35.74127,000——
2004-06-15$35.69$35.69317,100——
2004-06-14$34.42$34.42252,200——
2004-06-10$35.05$35.05263,300——
2004-06-09$35.21$35.21270,800——
2004-06-08$36.69$36.69314,300——
2004-06-07$36.17$36.17210,800——
2004-06-04$35.81$35.81292,200——
2004-06-03$35.07$35.07257,300——
2004-06-02$36.13$36.13275,200——
2004-06-01$36.03$36.03317,100——
2004-05-28$35.99$35.99305,700——
2004-05-27$35.30$35.30424,000——
2004-05-26$34.90$34.90469,600——
2004-05-25$34.48$34.48561,300——
2004-05-24$32.14$32.14237,300——
2004-05-21$31.13$31.13237,300——
2004-05-20$30.65$30.65370,000——
2004-05-19$31.75$31.75395,800——
2004-05-18$31.79$31.79484,900——
2004-05-17$31.04$31.04654,300——
2004-05-14$32.84$32.84986,000——
2004-05-13$32.62$32.62474,900——
2004-05-12$32.73$32.73831,400——
2004-05-11$33.41$33.41550,200——
2004-05-10$32.78$32.782,236,900——
2004-05-07$36.60$36.60453,900——
2004-05-06$38.54$38.54391,000——
2004-05-05$39.03$39.03623,800——
2004-05-04$37.50$37.50709,000——
2004-05-03$37.43$37.43455,500——
2004-04-30$36.24$36.24595,700——
2004-04-29$38.06$38.06733,100——
2004-04-28$39.48$39.481,003,700——
2004-04-27$39.97$39.971,345,000——
2004-04-26$36.67$36.67465,500——
2004-04-23$36.25$36.251,110,000——
2004-04-22$35.05$35.05844,400——
2004-04-21$35.00$35.00379,700——
2004-04-20$34.63$34.63835,400——
2004-04-19$35.97$35.97574,800——
2004-04-16$33.89$33.89414,200——
2004-04-15$34.46$34.46337,200——
2004-04-14$35.20$35.20557,500——
2004-04-13$35.23$35.23766,700——
2004-04-12$36.54$36.541,826,100——
2004-04-08$32.78$32.78273,000——
2004-04-07$32.82$32.82259,900——
2004-04-06$32.42$32.42231,900——
2004-04-05$33.50$33.50439,700——
2004-04-02$32.34$32.34287,100——
2004-04-01$31.11$31.11279,800——
2004-03-31$30.88$30.88304,100——
2004-03-30$31.18$31.18239,200——
2004-03-29$30.78$30.78265,500——
2004-03-26$29.82$29.82296,300——
2004-03-25$29.19$29.19384,700——
2004-03-24$27.73$27.73383,400——
2004-03-23$28.40$28.40590,100——
2004-03-22$28.97$28.97470,600——
2004-03-19$30.01$30.01297,800——
2004-03-18$29.94$29.94644,800——
2004-03-17$31.48$31.481,058,600——
2004-03-16$28.99$28.99442,700——
2004-03-15$28.32$28.32771,100——
2004-03-12$29.77$29.77920,000——
2004-03-11$28.00$28.001,781,600——
2004-03-10$30.19$30.192,038,500——
2004-03-09$34.84$34.84946,000——
2004-03-08$34.27$34.27948,400——
2004-03-05$33.19$33.191,552,600——
2004-03-04$32.50$32.50347,800——
2004-03-03$32.42$32.42617,300——
2004-03-02$31.89$31.891,074,300——
2004-03-01$31.97$31.971,455,500——
2004-02-27$29.27$29.27908,300——
2004-02-26$27.97$27.97509,500——
2004-02-25$28.11$28.111,845,400——
2004-02-24$26.89$26.891,036,400——
2004-02-23$25.35$25.352,448,300——
2004-02-20$23.63$23.631,124,500——
2004-02-19$22.54$22.542,203,600——
2004-02-18$24.05$24.052,102,800——
2004-02-17$21.10$21.101,940,400——
2004-02-13$18.15$18.15204,800——
2004-02-12$18.42$18.42216,200——
2004-02-11$18.90$18.90341,000——
2004-02-10$18.65$18.65139,800——
2004-02-09$18.48$18.48234,600——
2004-02-06$17.98$17.98223,200——
2004-02-05$17.67$17.67267,300——
2004-02-04$17.62$17.62242,200——
2004-02-03$18.28$18.28389,500——
2004-02-02$17.88$17.88556,600——
2004-01-30$18.91$18.91702,300——
2004-01-29$21.20$21.201,938,600——
2004-01-28$20.80$20.80912,800——
2004-01-27$20.57$20.57950,000——
2004-01-26$19.19$19.19430,200——
2004-01-23$18.58$18.58269,300——
2004-01-22$18.96$18.96502,100——
2004-01-21$18.99$18.99651,400——
2004-01-20$18.61$18.61305,500——
2004-01-16$18.12$18.12369,100——
2004-01-15$18.30$18.301,339,100——
2004-01-14$16.50$16.50780,400——
2004-01-13$16.32$16.32981,600——
2004-01-12$17.39$17.391,466,300——
2004-01-09$17.50$17.501,273,700——
2004-01-08$18.97$18.97351,700——
2004-01-07$19.10$19.10362,500——
2004-01-06$18.99$18.99393,900——
2004-01-05$19.37$19.37908,800——
2004-01-02$19.14$19.14621,100——