NYSE - Nasdaq Real Time Price
USD
NLI Holdings, Inc. (NL)
7.13
+0.03
(+0.42%)
At close: November 6 at 4:00:02 PM EST
7.13
0.00
(0.00%)
After hours: November 6 at 4:00:18 PM EST
Trade NL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.76
7.76
6.83
7.13
7.13
13,100
Nov 5, 2026
7.46
7.46
6.71
7.10
7.10
25,800
Nov 4, 2026
6.96
7.70
6.96
7.36
7.36
47,900
Nov 3, 2026
6.97
7.04
6.84
6.84
6.84
18,300
Nov 2, 2026
7.13
7.19
6.87
6.93
6.93
23,100
Oct 30, 2026
6.99
7.20
6.82
7.11
7.11
18,200
Oct 29, 2026
7.09
7.09
6.89
6.99
6.99
13,200
Oct 28, 2026
6.77
7.04
6.77
7.04
7.04
22,500
Oct 27, 2026
6.69
6.83
6.67
6.80
6.80
18,900
Oct 26, 2026
6.77
6.89
6.57
6.65
6.65
34,900
Oct 23, 2026
6.65
6.80
6.57
6.72
6.72
17,000
Oct 22, 2026
6.65
6.71
6.65
6.67
6.67
8,700
Oct 21, 2026
6.78
6.94
6.54
6.58
6.58
12,400
Oct 20, 2026
6.78
6.78
6.65
6.72
6.72
8,900
Oct 19, 2026
6.63
6.78
6.63
6.65
6.65
16,400
Oct 16, 2026
6.78
6.78
6.62
6.63
6.63
10,200
Oct 15, 2026
6.85
6.91
6.56
6.75
6.75
32,200
Oct 14, 2026
6.57
6.82
6.57
6.80
6.80
38,400
Oct 13, 2026
6.72
6.81
6.63
6.63
6.63
20,200
Oct 12, 2026
6.90
6.98
6.70
6.74
6.74
29,700
Oct 9, 2026
7.01
7.05
6.92
6.94
6.94
7,200
Oct 8, 2026
6.99
7.14
6.90
6.97
6.97
15,900
Oct 7, 2026
6.95
7.07
6.93
6.95
6.95
26,500
Oct 6, 2026
7.00
7.02
6.89
6.95
6.95
7,600
Oct 5, 2026
7.01
7.14
6.96
7.01
7.01
13,400
Oct 2, 2026
7.13
7.20
6.91
6.98
6.98
12,000
Oct 1, 2026
6.93
7.07
6.86
7.07
7.07
15,700
Sep 30, 2026
7.00
7.13
6.96
6.96
6.96
13,400
Sep 29, 2026
7.00
7.08
6.94
7.07
7.07
12,000
Sep 28, 2026
6.96
7.10
6.94
7.00
7.00
18,300
Sep 25, 2026
6.92
7.07
6.92
7.02
7.02
13,200
Sep 24, 2026
6.95
7.10
6.95
7.04
7.04
15,300
Sep 23, 2026
6.99
6.99
6.79
6.94
6.94
18,000
Sep 22, 2026
6.87
7.09
6.86
7.07
7.07
23,500
Sep 21, 2026
6.84
6.92
6.50
6.83
6.83
21,800
Sep 18, 2026
7.03
7.15
6.54
6.86
6.86
51,600
Sep 17, 2026
7.06
7.09
6.90
7.03
7.03
26,500
Sep 16, 2026
7.01
7.16
6.95
6.95
6.95
13,000
Sep 15, 2026
7.09
7.09
6.92
7.01
7.01
22,700
Sep 14, 2026
7.05
7.05
6.94
7.02
7.02
23,700
Sep 11, 2026
7.10
7.19
6.88
7.01
7.01
26,000
Sep 10, 2026
6.64
7.02
6.64
7.02
7.02
91,500
Sep 9, 2026
6.60
6.79
6.60
6.75
6.75
88,500
Sep 8, 2026
6.73
6.79
6.49
6.58
6.58
66,900
Sep 4, 2026
6.85
6.90
6.55
6.79
6.79
27,100
Sep 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
6.81
6.93
6.76
6.93
6.93
14,600
Sep 2, 2026
6.73
6.96
6.72
6.75
6.65
37,700
Sep 1, 2026
6.70
6.84
6.62
6.72
6.62
45,500
Aug 31, 2026
6.72
6.77
6.62
6.67
6.57
18,800
Aug 28, 2026
6.50
6.89
6.50
6.73
6.63
67,100
Aug 27, 2026
6.61
6.61
6.51
6.53
6.43
10,000
Aug 26, 2026
6.57
6.61
6.44
6.59
6.49
32,500
Aug 25, 2026
6.47
6.80
6.46
6.53
6.43
41,700
Aug 24, 2026
6.47
6.58
6.38
6.43
6.33
96,000
Aug 21, 2026
6.44
6.50
6.36
6.47
6.37
27,600
Aug 20, 2026
6.39
6.57
6.38
6.44
6.34
17,700
Aug 19, 2026
6.49
6.60
6.37
6.46
6.36
20,900
Aug 18, 2026
6.45
6.64
6.37
6.50
6.40
38,900
Aug 17, 2026
6.47
6.53
6.28
6.42
6.32
40,700
Aug 14, 2026
6.53
6.57
6.42
6.44
6.34
19,100
Aug 13, 2026
6.78
6.81
6.50
6.53
6.43
31,700
Aug 12, 2026
6.40
6.72
6.40
6.72
6.62
43,700
Aug 11, 2026
6.35
6.58
6.35
6.40
6.31
77,400
Aug 10, 2026
6.49
6.63
6.15
6.29
6.20
81,200
Aug 7, 2026
6.30
6.49
6.22
6.49
6.39
54,400
Aug 6, 2026
5.87
6.34
5.87
6.30
6.21
82,500
Aug 5, 2026
5.86
5.90
5.73
5.75
5.66
42,600
Aug 4, 2026
5.90
5.99
5.79
5.84
5.75
19,000
Aug 3, 2026
5.83
5.92
5.83
5.92
5.83
17,100
Jul 31, 2026
5.96
5.96
5.70
5.74
5.65
17,600
Jul 30, 2026
5.86
6.00
5.86
5.93
5.84
15,100
Jul 29, 2026
5.97
5.97
5.64
5.91
5.82
32,200
Jul 28, 2026
5.78
6.00
5.75
5.95
5.86
33,200
Jul 27, 2026
5.85
5.87
5.70
5.78
5.69
24,200
Jul 24, 2026
5.79
5.81
5.65
5.81
5.72
20,600
Jul 23, 2026
5.64
5.84
5.64
5.79
5.70
35,100
Jul 22, 2026
5.86
5.86
5.59
5.64
5.56
92,600
Jul 21, 2026
5.70
5.81
5.70
5.81
5.72
19,900
Jul 20, 2026
5.94
5.94
5.71
5.73
5.65
47,700
Jul 17, 2026
5.98
6.15
5.87
5.90
5.81
35,300
Jul 16, 2026
6.10
6.10
5.99
6.02
5.93
12,500
Jul 15, 2026
6.06
6.14
6.00
6.03
5.94
28,800
Jul 14, 2026
5.97
6.11
5.97
5.99
5.90
17,200
Jul 13, 2026
6.09
6.17
5.97
5.97
5.88
26,500
Jul 10, 2026
6.09
6.15
6.06
6.06
5.97
12,100
Jul 9, 2026
6.03
6.10
5.95
6.10
6.01
15,400
Jul 8, 2026
5.97
6.12
5.90
6.08
5.99
54,100
Jul 7, 2026
5.95
6.06
5.87
6.03
5.94
24,800
Jul 6, 2026
6.24
6.24
5.85
5.88
5.79
48,000
Jul 2, 2026
6.00
6.35
5.98
6.28
6.19
73,500
Jul 1, 2026
6.00
6.09
5.91
5.94
5.85
26,800
Jun 30, 2026
6.16
6.20
5.95
5.95
5.86
42,500
Jun 29, 2026
5.80
6.30
5.80
6.24
6.15
88,500
Jun 26, 2026
5.71
5.88
5.71
5.86
5.77
143,000
Jun 25, 2026
5.92
5.94
5.63
5.76
5.67
71,600
Jun 24, 2026
5.93
5.94
5.83
5.92
5.83
35,500
Jun 23, 2026
5.97
6.00
5.83
5.84
5.75
30,800
Jun 22, 2026
5.98
6.14
5.98
5.98
5.89
33,500
Jun 18, 2026
6.15
6.25
6.00
6.00
5.91
76,800
Jun 17, 2026
5.92
6.18
5.90
6.07
5.98
50,000
Jun 16, 2026
6.03
6.04
5.84
5.97
5.88
43,500
Jun 15, 2026
6.01
6.15
5.99
6.02
5.93
21,700
Jun 12, 2026
6.08
6.19
6.01
6.05
5.96
29,200
Jun 11, 2026
6.05
6.18
6.01
6.12
6.03
27,100
Jun 10, 2026
6.06
6.11
5.95
6.01
5.92
37,500
Jun 9, 2026
6.05
6.16
5.83
5.97
5.88
47,800
Jun 8, 2026
6.09
6.16
6.00
6.00
5.91
41,200
Jun 5, 2026
6.01
6.13
5.92
6.02
5.93
66,400
Jun 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
5.92
6.11
5.89
6.06
5.97
34,600
Jun 3, 2026
5.97
5.99
5.79
5.99
5.80
76,000
Jun 2, 2026
5.65
6.08
5.65
5.91
5.73
117,300
Jun 1, 2026
6.02
6.32
5.68
5.69
5.51
178,400
May 29, 2026
7.30
7.31
5.89
6.07
5.88
293,000
May 28, 2026
8.43
8.47
7.30
7.36
7.13
103,500
May 27, 2026
7.86
8.60
7.72
8.52
8.25
205,600
May 26, 2026
7.11
8.14
7.11
7.72
7.48
208,800
May 22, 2026
6.95
7.25
6.95
7.05
6.83
46,500
May 21, 2026
7.41
7.67
6.82
6.95
6.73
116,000
May 20, 2026
7.16
7.41
7.15
7.26
7.03
38,900
May 19, 2026
7.09
7.37
6.80
7.15
6.93
55,700
May 18, 2026
7.48
7.52
7.08
7.11
6.89
57,700
May 15, 2026
6.63
8.60
6.60
7.61
7.37
354,200
May 14, 2026
5.91
6.75
5.88
6.67
6.46
191,200
May 13, 2026
5.80
5.86
5.75
5.86
5.68
44,800
May 12, 2026
5.82
5.86
5.80
5.86
5.68
25,400
May 11, 2026
6.01
6.01
5.81
5.81
5.63
31,100
May 8, 2026
6.00
6.12
5.97
5.97
5.78
86,200
May 7, 2026
6.14
6.14
5.93
6.01
5.82
14,600
May 6, 2026
5.86
6.04
5.86
5.92
5.73
34,500
May 5, 2026
5.92
6.01
5.86
5.86
5.68
18,800
May 4, 2026
6.06
6.08
5.83
5.90
5.72
32,600
May 1, 2026
6.00
6.11
5.98
6.11
5.92
19,500
Apr 30, 2026
5.95
6.00
5.87
6.00
5.81
31,000
Apr 29, 2026
5.96
6.00
5.94
5.97
5.78
23,800
Apr 28, 2026
5.86
5.98
5.85
5.97
5.78
11,400
Apr 27, 2026
5.94
6.00
5.85
5.85
5.67
29,300
Apr 24, 2026
5.80
5.98
5.77
5.97
5.78
25,000
Apr 23, 2026
5.97
5.97
5.76
5.83
5.65
25,100
Apr 22, 2026
5.79
5.94
5.79
5.94
5.75
26,800
Apr 21, 2026
5.77
5.79
5.72
5.75
5.57
26,800
Apr 20, 2026
5.79
5.82
5.73
5.75
5.57
34,600
Apr 17, 2026
5.86
5.90
5.80
5.85
5.67
22,900
Apr 16, 2026
5.81
5.82
5.76
5.82
5.64
12,700
Apr 15, 2026
5.84
5.85
5.77
5.82
5.64
20,100
Apr 14, 2026
5.91
5.94
5.78
5.87
5.69
35,100
Apr 13, 2026
5.76
5.94
5.75
5.90
5.72
14,500
Apr 10, 2026
5.86
5.86
5.72
5.81
5.63
41,000
Apr 9, 2026
5.78
5.93
5.68
5.91
5.73
39,900
Apr 8, 2026
5.75
5.87
5.68
5.87
5.69
29,900
Apr 7, 2026
5.58
5.75
5.58
5.62
5.44
25,200
Apr 6, 2026
5.70
5.77
5.64
5.64
5.46
22,500
Apr 2, 2026
5.75
5.87
5.65
5.76
5.58
9,100
Apr 1, 2026
5.88
5.89
5.78
5.80
5.62
12,600
Mar 31, 2026
5.80
5.93
5.77
5.83
5.65
25,300
Mar 30, 2026
5.78
5.90
5.75
5.81
5.63
42,600
Mar 27, 2026
5.89
5.94
5.75
5.77
5.59
35,200
Mar 26, 2026
5.74
5.96
5.62
5.95
5.76
56,000
Mar 25, 2026
5.84
5.89
5.76
5.81
5.63
33,800
Mar 24, 2026
5.74
5.91
5.63
5.77
5.59
46,900
Mar 23, 2026
5.57
5.83
5.38
5.81
5.63
48,500
Mar 20, 2026
5.57
5.57
5.36
5.52
5.35
86,900
Mar 19, 2026
5.65
5.69
5.50
5.54
5.37
35,500
Mar 18, 2026
5.69
5.71
5.58
5.69
5.51
41,100
Mar 17, 2026
5.87
5.91
5.71
5.71
5.53
45,900
Mar 16, 2026
5.98
6.05
5.79
5.80
5.62
35,800
Mar 13, 2026
6.00
6.06
5.89
5.95
5.76
40,600
Mar 12, 2026
5.78
6.11
5.77
5.96
5.77
99,000
Mar 11, 2026
5.92
6.23
5.71
5.84
5.66
126,800
Mar 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
5.80
6.22
5.77
5.88
5.70
100,500
Mar 9, 2026
5.95
6.12
5.80
6.12
5.83
48,800
Mar 6, 2026
5.77
6.12
5.77
6.06
5.77
53,000
Mar 5, 2026
6.30
6.30
5.91
5.94
5.66
34,700
Mar 4, 2026
6.16
6.35
6.06
6.33
6.03
23,800
Mar 3, 2026
6.18
6.29
5.91
6.15
5.86
57,800
Mar 2, 2026
6.13
6.30
6.13
6.18
5.89
58,200
Feb 27, 2026
6.11
6.32
6.09
6.18
5.89
69,600
Feb 26, 2026
6.48
6.50
6.12
6.15
5.86
44,700
Feb 25, 2026
6.34
6.43
6.08
6.43
6.13
81,100
Feb 24, 2026
5.85
6.37
5.80
6.24
5.95
82,400
Feb 23, 2026
6.19
6.42
5.86
5.86
5.58
52,700
Feb 20, 2026
6.18
6.31
6.05
6.25
5.96
30,600
Feb 19, 2026
6.20
6.39
6.05
6.20
5.91
65,500
Feb 18, 2026
6.09
6.37
6.09
6.19
5.90
62,800
Feb 17, 2026
6.31
6.33
6.08
6.08
5.79
63,300
Feb 13, 2026
6.21
6.40
6.10
6.30
6.00
32,400
Feb 12, 2026
6.42
6.43
6.07
6.22
5.93
29,900
Feb 11, 2026
6.45
6.52
6.33
6.42
6.12
38,300
Feb 10, 2026
6.20
6.51
6.20
6.42
6.12
37,700
Feb 9, 2026
6.15
6.33
6.14
6.15
5.86
24,000
Feb 6, 2026
6.09
6.24
5.93
6.19
5.90
61,400
Feb 5, 2026
6.07
6.25
6.02
6.10
5.81
46,600
Feb 4, 2026
6.18
6.32
5.88
6.07
5.78
162,800
Feb 3, 2026
5.95
6.24
5.94
6.13
5.84
34,800
Feb 2, 2026
5.98
6.33
5.86
5.92
5.64
155,300
Jan 30, 2026
6.23
6.30
5.94
6.08
5.79
42,400
Jan 29, 2026
6.31
6.37
6.05
6.21
5.92
58,100
Jan 28, 2026
6.14
6.30
5.97
6.30
6.00
53,400
Jan 27, 2026
6.01
6.23
5.95
6.16
5.87
55,800
Jan 26, 2026
6.20
6.23
6.01
6.02
5.74
31,600
Jan 23, 2026
6.31
6.33
6.15
6.22
5.93
26,100
Jan 22, 2026
6.10
6.45
6.10
6.30
6.00
18,800
Jan 21, 2026
6.13
6.36
5.99
6.29
5.99
34,500
Jan 20, 2026
5.94
6.18
5.86
6.09
5.80
29,700
Jan 16, 2026
6.25
6.38
5.50
5.91
5.63
237,100
Jan 15, 2026
6.21
6.39
6.16
6.26
5.97
98,200
Jan 14, 2026
6.10
6.34
6.00
6.27
5.97
40,000
Jan 13, 2026
6.10
6.36
6.10
6.17
5.88
41,100
Jan 12, 2026
6.43
6.50
6.12
6.15
5.86
62,200
Jan 9, 2026
5.71
6.74
5.62
6.56
6.25
386,000
Jan 8, 2026
5.52
5.75
5.52
5.75
5.48
84,900
Jan 7, 2026
5.63
5.72
5.51
5.55
5.29
47,300
Jan 6, 2026
5.35
5.67
5.34
5.60
5.34
68,400
Jan 5, 2026
5.50
5.58
5.40
5.45
5.19
46,300
Jan 2, 2026
5.51
5.51
5.35
5.46
5.20
22,800
Dec 31, 2025
5.27
5.48
5.27
5.47
5.21
41,100
Dec 30, 2025
5.31
5.43
5.21
5.28
5.03
47,200
Dec 29, 2025
5.39
5.57
5.14
5.34
5.09
101,800
Dec 26, 2025
5.69
5.69
5.44
5.46
5.20
23,500
Dec 24, 2025
5.57
5.78
5.57
5.70
5.43
10,200
Dec 23, 2025
5.61
5.78
5.54
5.60
5.34
24,700
Dec 22, 2025
5.74
5.80
5.56
5.58
5.32
21,700
Dec 19, 2025
5.74
5.90
5.56
5.61
5.35
32,600
Dec 18, 2025
5.79
5.88
5.67
5.69
5.42
34,600
Dec 17, 2025
5.77
5.77
5.56
5.76
5.49
18,900
Dec 16, 2025
5.67
5.71
5.54
5.66
5.39
32,100
Dec 15, 2025
5.61
5.75
5.42
5.67
5.40
43,000
Dec 12, 2025
5.68
5.80
5.61
5.62
5.36
17,300
Dec 11, 2025
5.71
5.80
5.60
5.79
5.52
31,400
Dec 10, 2025
5.36
5.75
5.36
5.71
5.44
41,600
Dec 9, 2025
5.53
5.55
5.33
5.37
5.12
29,800
Dec 8, 2025
5.47
5.63
5.45
5.45
5.19
21,300
Dec 5, 2025
5.62
5.64
5.39
5.44
5.18
17,700
Dec 4, 2025
5.58
5.74
5.52
5.61
5.35
15,700
Dec 3, 2025
5.43
5.64
5.29
5.58
5.32
47,700
Dec 2, 2025
5.54
5.63
5.44
5.45
5.19
13,400
Dec 1, 2025
5.51
5.65
5.46
5.49
5.23
10,800
Nov 28, 2025
5.58
5.72
5.56
5.65
5.38
6,900
Nov 26, 2025
5.41
5.75
5.39
5.74
5.47
42,000
Nov 25, 2025
5.51
5.54
5.38
5.44
5.18
19,200
Nov 24, 2025
5.57
5.62
5.29
5.46
5.20
32,800
Nov 21, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
5.32
5.61
5.04
5.55
5.29
35,800
Nov 20, 2025
5.44
5.45
5.26
5.34
5.00
31,900
Nov 19, 2025
5.26
5.50
5.20
5.38
5.04
27,100
Nov 18, 2025
5.25
5.43
5.20
5.26
4.93
22,800
Nov 17, 2025
5.50
5.53
5.22
5.22
4.89
41,600
Nov 14, 2025
5.50
5.77
5.43
5.48
5.13
24,800
Nov 13, 2025
5.62
5.71
5.50
5.54
5.19
15,000
Nov 12, 2025
5.71
5.78
5.62
5.65
5.29
20,600
Nov 11, 2025
5.70
5.77
5.67
5.71
5.35
25,300
Nov 10, 2025
5.90
5.90
5.64
5.73
5.37
22,500
Nov 7, 2025
5.85
5.95
5.66
5.90
5.53
44,300
