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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.97$47.975,088,600——
2020-12-30$52.44$52.443,275,300——
2020-12-29$51.54$51.543,043,200——
2020-12-28$51.33$51.336,026,600——
2020-12-24$56.76$56.761,505,600——
2020-12-23$58.22$58.222,131,200——
2020-12-22$59.09$59.094,602,900——
2020-12-21$62.05$62.052,936,200——
2020-12-18$62.57$62.574,838,800——
2020-12-17$69.11$69.114,221,500——
2020-12-16$64.81$64.814,887,500——
2020-12-15$61.67$61.674,099,100——
2020-12-14$55.85$55.852,071,200——
2020-12-11$55.48$55.482,382,700——
2020-12-10$56.69$56.692,403,700——
2020-12-09$57.92$57.922,523,300——
2020-12-08$60.04$60.042,173,600——
2020-12-07$59.58$59.582,262,000——
2020-12-04$62.72$62.721,184,700——
2020-12-03$62.86$62.861,355,800——
2020-12-02$62.25$62.252,168,900——
2020-12-01$63.14$63.143,649,800——
2020-11-30$67.49$67.493,614,000——
2020-11-27$69.33$69.331,980,200——
2020-11-25$68.43$68.432,421,700——
2020-11-24$66.86$66.863,362,000——
2020-11-23$67.93$67.934,202,400——
2020-11-20$61.85$61.854,562,100——
2020-11-19$58.28$58.283,106,000——
2020-11-18$57.32$57.323,382,900——
2020-11-17$58.31$58.316,183,000——
2020-11-16$52.33$52.332,826,100——
2020-11-13$54.51$54.513,091,800——
2020-11-12$53.11$53.112,706,300——
2020-11-11$52.06$52.063,112,100——
2020-11-10$51.34$51.345,640,600——
2020-11-09$53.84$53.847,615,500——
2020-11-06$67.33$67.332,234,900——
2020-11-05$68.54$68.546,187,700——
2020-11-04$59.76$59.762,617,300——
2020-11-03$60.37$60.372,835,800——
2020-11-02$58.38$58.384,522,700——
2020-10-30$56.10$56.107,640,100——
2020-10-29$62.21$62.2117,367,800——
2020-10-28$71.98$71.983,191,800——
2020-10-27$72.33$72.332,036,800——
2020-10-26$71.09$71.092,100,000——
2020-10-23$71.88$71.881,910,600——
2020-10-22$71.40$71.403,103,300——
2020-10-21$67.95$67.953,673,400——
2020-10-20$71.42$71.422,253,900——
2020-10-19$72.65$72.654,283,800——
2020-10-16$77.01$77.012,170,900——
2020-10-15$80.34$80.341,983,600——
2020-10-14$80.59$80.592,835,000——
2020-10-13$84.06$84.063,252,400——
2020-10-12$81.46$81.462,718,800——
2020-10-09$83.23$83.232,676,300——
2020-10-08$82.23$82.234,244,300——
2020-10-07$84.65$84.654,305,800——
2020-10-06$78.21$78.214,383,800——
2020-10-05$80.76$80.763,832,900——
2020-10-02$77.93$77.937,240,700——
2020-10-01$83.87$83.8712,098,100——
2020-09-30$72.65$72.654,015,800——
2020-09-29$74.19$74.192,249,100——
2020-09-28$74.62$74.623,959,700——
2020-09-25$72.87$72.874,384,300——
2020-09-24$74.54$74.545,478,600——
2020-09-23$71.42$71.427,624,800——
2020-09-22$79.34$79.345,886,100——
2020-09-21$74.48$74.484,897,700——
2020-09-18$75.04$75.045,844,100——
2020-09-17$72.13$72.135,953,900——
2020-09-16$74.48$74.487,380,500——
2020-09-15$73.33$73.338,823,200——
2020-09-14$75.73$75.739,716,300——
2020-09-11$65.15$65.1511,454,600——
2020-09-10$74.50$74.5019,495,500——
2020-09-09$68.94$68.945,854,900——
2020-09-08$63.24$63.246,330,000——
2020-09-04$67.40$67.4010,198,300——
2020-09-03$73.34$73.346,122,100——
2020-09-02$81.69$81.696,850,700——
2020-09-01$88.43$88.435,282,800——
2020-08-31$87.50$87.508,596,200——
2020-08-28$96.93$96.936,967,100——
2020-08-27$95.99$95.9912,560,900——
2020-08-26$109.52$109.525,113,800——
2020-08-25$112.82$112.825,608,900——
2020-08-24$116.24$116.246,388,000——
2020-08-21$121.09$121.095,051,000——
2020-08-20$122.32$122.327,882,200——
2020-08-19$121.76$121.7610,241,400——
2020-08-18$115.93$115.936,815,300——
2020-08-17$118.13$118.1313,244,300——
2020-08-14$93.36$93.364,418,800——
2020-08-13$94.99$94.996,056,200——
2020-08-12$88.93$88.938,963,400——
2020-08-11$92.00$92.0010,443,400——
2020-08-10$95.58$95.589,142,200——
2020-08-07$103.65$103.6517,094,400——
2020-08-06$94.14$94.147,698,200——
2020-08-05$93.85$93.856,840,700——
2020-08-04$82.40$82.404,523,700——
2020-08-03$82.96$82.966,317,400——
2020-07-31$75.59$75.597,367,900——
2020-07-30$76.19$76.1912,742,000——
2020-07-29$60.74$60.744,254,000——
2020-07-28$58.37$58.373,957,000——
2020-07-27$59.13$59.134,570,000——
2020-07-24$53.21$53.213,726,700——
2020-07-23$52.98$52.984,202,300——
2020-07-22$54.85$54.853,448,500——
2020-07-21$52.72$52.723,461,800——
2020-07-20$53.31$53.314,615,400——
2020-07-17$48.93$48.933,892,200——
2020-07-16$45.80$45.804,041,100——
2020-07-15$45.88$45.884,342,300——
2020-07-14$43.13$43.135,618,400——
2020-07-13$41.86$41.867,029,200——
2020-07-10$48.75$48.758,466,100——
2020-07-09$45.20$45.205,228,700——
2020-07-08$43.44$43.4411,200,500——
2020-07-07$45.40$45.4011,035,800——
2020-07-06$39.16$39.166,592,300——
2020-07-02$33.43$33.434,981,400——
2020-07-01$30.07$30.073,045,300——
2020-06-30$28.43$28.432,983,300——
2020-06-29$27.83$27.833,253,600——
2020-06-26$28.10$28.104,523,100——
2020-06-25$26.23$26.232,166,200——
2020-06-24$26.98$26.983,039,600——
2020-06-23$25.91$25.915,740,100——
2020-06-22$27.38$27.384,036,200——
2020-06-19$24.71$24.715,134,600——
2020-06-18$22.41$22.411,400,800——
2020-06-17$22.45$22.452,288,300——
2020-06-16$22.16$22.162,562,200——
2020-06-15$21.67$21.673,436,700——
2020-06-12$19.75$19.752,969,700——
2020-06-11$19.55$19.555,419,600——
2020-06-10$23.94$23.943,860,300——
2020-06-09$21.96$21.962,531,900——
2020-06-08$21.69$21.692,432,700——
2020-06-05$21.25$21.253,262,500——
2020-06-04$22.44$22.444,949,400——
2020-06-03$21.16$21.164,794,000——
2020-06-02$21.70$21.705,215,700——
2020-06-01$19.33$19.332,637,500——
2020-05-29$18.37$18.374,310,500——
2020-05-28$16.67$16.671,859,600——
2020-05-27$16.86$16.862,787,200——
2020-05-26$16.92$16.923,236,500——
2020-05-22$17.60$17.602,185,300——
2020-05-21$17.85$17.853,805,700——
2020-05-20$18.54$18.544,136,900——
2020-05-19$17.87$17.876,703,100——
2020-05-18$15.19$15.197,180,400——
2020-05-15$17.07$17.075,588,000——
2020-05-14$18.62$18.626,227,900——
2020-05-13$19.30$19.309,597,100——
2020-05-12$17.87$17.879,720,700——
2020-05-11$17.59$17.594,119,700——
2020-05-08$16.13$16.134,119,600——
2020-05-07$15.93$15.937,911,300——
2020-05-06$16.25$16.255,982,200——
2020-05-05$14.10$14.104,877,600——
2020-05-04$13.00$13.004,476,800——
2020-05-01$11.98$11.984,762,700——
2020-04-30$12.62$12.6210,531,300——
2020-04-29$12.08$12.083,454,500——
2020-04-28$12.00$12.005,496,400——
2020-04-27$11.60$11.606,079,000——
2020-04-24$9.92$9.929,971,700——
2020-04-23$8.01$8.015,658,500——
2020-04-22$8.80$8.803,487,100——
2020-04-21$9.95$9.953,338,800——
2020-04-20$10.27$10.273,315,700——
2020-04-17$9.22$9.221,775,900——
2020-04-16$9.11$9.112,486,100——
2020-04-15$8.47$8.471,903,500——
2020-04-14$8.71$8.713,389,500——
2020-04-13$7.85$7.852,014,300——
2020-04-09$7.44$7.444,100,100——
2020-04-08$6.82$6.824,014,600——
2020-04-07$5.33$5.331,583,100——
2020-04-06$5.50$5.501,945,000——
2020-04-03$4.91$4.911,468,600——
2020-04-02$4.63$4.631,468,900——
2020-04-01$4.53$4.531,398,200——
2020-03-31$4.99$4.991,298,000——
2020-03-30$4.25$4.251,248,000——
2020-03-27$4.61$4.611,286,600——
2020-03-26$4.97$4.971,858,400——
2020-03-25$5.42$5.421,736,100——
2020-03-24$5.80$5.802,530,800——
2020-03-23$4.61$4.611,614,700——
2020-03-20$3.76$3.761,858,500——
2020-03-19$3.99$3.992,933,700——
2020-03-18$3.17$3.172,980,300——
2020-03-17$2.67$2.672,471,200——
2020-03-16$2.65$2.652,074,000——
2020-03-13$3.23$3.232,178,300——
2020-03-12$3.41$3.412,344,300——
2020-03-11$4.54$4.541,279,300——
2020-03-10$5.28$5.28962,800——
2020-03-09$4.94$4.941,425,500——
2020-03-06$5.98$5.98800,800——
2020-03-05$6.37$6.37689,900——
2020-03-04$6.38$6.38874,900——
2020-03-03$6.06$6.061,654,500——
2020-03-02$6.06$6.062,210,300——
2020-02-28$6.46$6.462,085,000——
2020-02-27$6.90$6.901,577,800——
2020-02-26$7.49$7.491,040,300——
2020-02-25$7.84$7.842,318,500——
2020-02-24$9.22$9.221,472,500——
2020-02-21$9.26$9.261,120,000——
2020-02-20$9.15$9.151,445,700——
2020-02-19$9.01$9.011,724,800——
2020-02-18$8.80$8.801,462,500——
2020-02-14$9.03$9.032,615,100——
2020-02-13$8.99$8.991,478,900——
2020-02-12$9.18$9.182,279,700——
2020-02-11$8.61$8.612,489,300——
2020-02-10$8.27$8.271,971,900——
2020-02-07$8.32$8.321,404,900——
2020-02-06$8.41$8.411,744,600——
2020-02-05$8.00$8.00674,200——
2020-02-04$7.90$7.901,190,100——
2020-02-03$7.90$7.90870,800——
2020-01-31$8.12$8.121,043,100——
2020-01-30$8.29$8.29762,900——
2020-01-29$8.27$8.271,570,100——
2020-01-28$8.02$8.02916,800——
2020-01-27$7.82$7.821,031,300——
2020-01-24$8.06$8.061,899,400——
2020-01-23$8.28$8.281,554,300——
2020-01-22$8.75$8.752,097,700——
2020-01-21$9.01$9.012,841,300——
2020-01-17$8.53$8.531,994,800——
2020-01-16$8.54$8.542,167,800——
2020-01-15$8.60$8.604,153,100——
2020-01-14$8.81$8.814,109,700——
2020-01-13$8.00$8.00944,000——
2020-01-10$8.14$8.141,365,800——
2020-01-09$8.12$8.121,948,800——
2020-01-08$7.89$7.891,537,000——
2020-01-07$8.07$8.075,543,200——
2020-01-06$8.20$8.204,526,100——
2020-01-03$7.21$7.21896,200——
2020-01-02$7.04$7.04634,700——