NortonLifeLock Inc. (NLOK)
NASDAQ: NLOK
· Real-Time Price · USD
21.66
-0.50 (-2.26%)
At close: Nov 08, 2022, 6:00 AM
NLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2022 | 21.96 | 22.19 | 20.56 | 21.66 | 21.66 | -2.26% | 7,732,320 |
| Nov 4, 2022 | 21.88 | 22.30 | 21.74 | 22.16 | 22.16 | 2.17% | 3,836,786 |
| Nov 3, 2022 | 22.03 | 22.10 | 21.46 | 21.69 | 21.69 | -2.56% | 6,462,668 |
| Nov 2, 2022 | 22.88 | 23.02 | 22.26 | 22.26 | 22.26 | -3.05% | 7,003,945 |
| Nov 1, 2022 | 22.65 | 22.97 | 22.52 | 22.96 | 22.96 | 1.91% | 4,223,401 |
| Oct 31, 2022 | 22.47 | 22.59 | 22.32 | 22.53 | 22.53 | -0.13% | 5,738,599 |
| Oct 28, 2022 | 21.94 | 22.62 | 21.84 | 22.56 | 22.56 | 3.34% | 4,489,275 |
| Oct 27, 2022 | 22.50 | 22.50 | 21.77 | 21.83 | 21.83 | -1.58% | 9,367,340 |
| Oct 26, 2022 | 22.09 | 22.54 | 22.03 | 22.18 | 22.18 | -0.31% | 3,379,094 |
| Oct 25, 2022 | 22.03 | 22.35 | 21.95 | 22.25 | 22.25 | 1.14% | 3,770,160 |
| Oct 24, 2022 | 21.96 | 22.06 | 21.66 | 22.00 | 22.00 | 0.92% | 2,815,716 |
| Oct 21, 2022 | 21.51 | 21.87 | 21.38 | 21.80 | 21.80 | 0.93% | 3,633,730 |
| Oct 20, 2022 | 21.53 | 21.77 | 21.49 | 21.60 | 21.60 | 0.42% | 2,787,777 |
| Oct 19, 2022 | 21.39 | 21.54 | 21.27 | 21.51 | 21.51 | 0.19% | 3,307,060 |
| Oct 18, 2022 | 21.49 | 21.78 | 21.30 | 21.47 | 21.47 | 1.27% | 3,289,485 |
| Oct 17, 2022 | 21.15 | 21.33 | 21.08 | 21.20 | 21.20 | 2.02% | 4,930,995 |
| Oct 14, 2022 | 21.36 | 21.40 | 20.74 | 20.78 | 20.78 | -2.03% | 6,228,727 |
| Oct 13, 2022 | 20.50 | 21.31 | 20.50 | 21.21 | 21.21 | 1.78% | 4,718,604 |
| Oct 12, 2022 | 20.99 | 21.06 | 20.83 | 20.84 | 20.84 | -0.38% | 3,946,282 |
| Oct 11, 2022 | 20.89 | 21.22 | 20.66 | 20.92 | 20.92 | 0.67% | 4,535,633 |