Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	57.36	55.61	57.36	56.78	50300.0	56.78
2021-02-12	57.4	56.3	56.3	57.03	43000.0	57.03
2021-02-11	57.44	55.56	56.95	56.7	62200.0	56.7
2021-02-10	57.58	56.33	57.24	57.29	65600.0	56.82
2021-02-09	57.13	55.53	55.76	56.75	43900.0	56.28
2021-02-08	55.96	53.77	53.77	55.9	73000.0	55.44
2021-02-05	54.83	53.32	54.38	53.76	43500.0	53.32
2021-02-04	53.93	52.64	53.25	53.61	58400.0	53.17
2021-02-03	53.35	52.2	52.67	53.34	66600.0	52.9
2021-02-02	53.25	52.01	52.95	53.0	140400.0	52.57
2021-02-01	52.52	50.0	51.2	52.1	71700.0	51.67
2021-01-29	52.42	50.6	51.81	50.92	134300.0	50.5
2021-01-28	52.89	51.23	52.65	51.87	67500.0	51.44
2021-01-27	53.46	51.62	52.58	52.24	141900.0	51.81
2021-01-26	55.61	53.67	55.47	53.95	58300.0	53.51
2021-01-25	55.06	52.9	53.76	54.83	76600.0	54.38
2021-01-22	54.16	53.16	53.86	54.15	69800.0	53.71
2021-01-21	55.2	54.15	55.0	54.44	68800.0	53.99
2021-01-20	55.53	54.12	55.26	54.89	55600.0	54.44
2021-01-19	56.43	54.64	56.43	55.0	83100.0	54.55
2021-01-15	57.14	55.4	56.99	55.77	127500.0	55.31
2021-01-14	58.77	57.34	58.11	57.95	110400.0	57.47
2021-01-13	58.31	57.17	58.12	57.82	36900.0	57.35
2021-01-12	58.51	57.34	57.71	58.39	60800.0	57.91
2021-01-11	58.11	56.71	56.71	57.77	55500.0	57.3
2021-01-08	60.13	56.51	60.13	57.4	67600.0	56.93
2021-01-07	61.32	59.12	61.32	59.77	63900.0	59.28
2021-01-06	61.49	58.0	58.0	60.95	169500.0	60.45
2021-01-05	57.27	54.13	54.13	56.74	78700.0	56.27
2021-01-04	56.11	53.85	55.84	54.36	104200.0	53.91
2020-12-31	55.69	54.56	55.43	55.32	52400.0	54.87
2020-12-30	56.16	55.26	55.53	55.27	56100.0	54.82
2020-12-29	56.58	55.01	56.25	55.46	94700.0	55.01
2020-12-28	56.76	55.62	55.86	56.17	79300.0	55.71
2020-12-24	55.79	54.83	55.5	55.25	21600.0	54.8
2020-12-23	56.1	54.93	55.54	55.25	58200.0	54.8
2020-12-22	55.53	54.31	54.55	55.32	161600.0	54.87
2020-12-21	55.47	53.77	55.03	54.54	223900.0	54.09
2020-12-18	56.94	55.59	56.14	56.69	577000.0	56.22
2020-12-17	56.34	55.49	56.22	55.94	98800.0	55.48
2020-12-16	56.98	55.83	56.17	55.89	173000.0	55.43
2020-12-15	56.13	54.02	54.02	55.95	123500.0	55.49
2020-12-14	55.82	54.87	55.69	54.87	101000.0	54.42
2020-12-11	55.36	54.66	55.0	55.1	79000.0	54.65
2020-12-10	55.83	53.96	54.52	55.63	81300.0	55.17
2020-12-09	55.48	54.28	54.41	55.03	89900.0	54.58
2020-12-08	54.01	52.36	52.43	53.91	144100.0	53.47
2020-12-07	53.39	52.45	53.15	53.0	110900.0	52.57
2020-12-04	53.39	50.84	51.29	53.36	168200.0	52.92
2020-12-03	51.48	50.55	50.98	50.83	157700.0	50.41
2020-12-02	51.25	49.91	50.04	51.1	133500.0	50.68
2020-12-01	50.51	48.58	49.13	50.39	121400.0	49.98
2020-11-30	48.65	47.76	47.89	48.51	164900.0	48.11
2020-11-27	48.42	47.57	48.0	48.31	40900.0	47.91
2020-11-25	48.3	46.82	47.66	48.0	108300.0	47.61
2020-11-24	48.52	47.06	47.39	48.1	346600.0	47.71
2020-11-23	46.73	44.95	45.79	46.44	142500.0	46.06
2020-11-20	44.86	43.62	44.03	44.73	108000.0	44.36
2020-11-19	45.08	43.26	44.37	44.52	161500.0	44.15
2020-11-18	46.42	44.5	46.08	44.51	170500.0	44.14
2020-11-17	45.98	43.71	44.76	45.91	316900.0	45.53
2020-11-16	46.22	44.76	45.23	45.35	154300.0	44.98
2020-11-13	44.58	43.22	43.7	43.85	213400.0	43.49
2020-11-12	43.81	41.61	42.91	43.34	119800.0	42.98
2020-11-11	44.82	42.54	44.82	43.75	70100.0	42.92
2020-11-10	45.21	43.51	43.51	44.49	108300.0	43.65
2020-11-09	45.59	42.34	43.38	42.57	91600.0	41.77
2020-11-06	41.72	40.07	41.68	40.33	46000.0	39.57
2020-11-05	41.62	40.02	40.8	41.54	80400.0	40.76
2020-11-04	43.14	39.81	39.9	40.76	122500.0	39.99
2020-11-03	40.09	39.23	39.23	39.79	156800.0	39.04
2020-11-02	38.44	37.78	38.22	38.31	254300.0	37.59
2020-10-30	38.6	37.25	37.75	37.63	107600.0	36.92
2020-10-29	38.07	36.1	36.47	37.95	97300.0	37.23
2020-10-28	37.57	36.05	36.73	36.64	126700.0	35.95
2020-10-27	39.52	37.22	38.86	37.35	116800.0	36.65
2020-10-26	39.81	38.29	38.92	39.05	128700.0	38.31
2020-10-23	40.36	39.28	39.93	39.56	63400.0	38.81
2020-10-22	39.86	38.51	39.01	39.81	144300.0	39.06
2020-10-21	39.03	38.02	38.11	38.79	39500.0	38.06
2020-10-20	39.25	38.08	39.05	38.18	122300.0	37.46
2020-10-19	39.67	38.42	39.24	38.6	71100.0	37.87
2020-10-16	39.98	38.95	39.21	39.08	131800.0	38.34
2020-10-15	39.7	38.54	38.54	39.36	149900.0	38.62
2020-10-14	39.69	39.02	39.65	39.03	32000.0	38.29
2020-10-13	40.29	38.8	39.34	39.31	60300.0	38.57
2020-10-12	40.16	39.09	39.7	39.86	83300.0	39.11
2020-10-09	41.07	39.36	40.77	39.72	63200.0	38.97
2020-10-08	40.72	39.67	40.72	40.44	53500.0	39.68
2020-10-07	40.3	39.45	39.55	40.26	123600.0	39.5
2020-10-06	40.18	39.17	39.93	39.29	84600.0	38.55
2020-10-05	39.58	38.63	38.74	39.35	59500.0	38.61
2020-10-02	38.99	37.03	37.12	38.24	96000.0	37.52
2020-10-01	38.03	37.2	37.22	37.81	63000.0	37.1
2020-09-30	38.62	37.19	38.07	37.47	127600.0	36.76
2020-09-29	38.95	37.86	38.95	38.1	77700.0	37.38
2020-09-28	39.45	38.65	38.65	39.03	79400.0	38.29
2020-09-25	38.48	36.95	36.95	38.1	140700.0	37.38
2020-09-24	37.94	36.55	36.81	37.38	53000.0	36.68
2020-09-23	37.66	36.89	37.29	36.89	97500.0	36.19
2020-09-22	37.76	37.01	37.51	37.42	68400.0	36.71
2020-09-21	40.0	36.59	40.0	37.5	123300.0	36.79
2020-09-18	41.83	40.28	41.68	40.61	361200.0	39.84
2020-09-17	42.0	40.12	40.54	41.39	130300.0	40.61
2020-09-16	41.82	40.87	41.49	41.0	105300.0	40.23
2020-09-15	41.47	40.7	41.24	41.0	59000.0	40.23
2020-09-14	41.56	40.67	40.67	41.21	70800.0	40.43
2020-09-11	41.08	40.01	40.73	40.33	47900.0	39.57
2020-09-10	42.23	40.34	42.11	40.78	102400.0	40.01
2020-09-09	43.07	41.45	42.89	42.11	134000.0	41.32
2020-09-08	44.44	42.43	44.39	42.51	122200.0	41.71
2020-09-04	45.17	43.89	44.86	44.62	81000.0	43.78
2020-09-03	45.45	43.51	44.34	43.84	126900.0	43.01
2020-09-02	44.82	44.05	44.34	44.43	156200.0	43.59
2020-09-01	44.89	43.75	44.11	44.3	78500.0	43.46
2020-08-31	46.13	44.18	46.13	44.28	95400.0	43.44
2020-08-28	46.37	44.5	45.09	46.3	85200.0	45.43
2020-08-27	44.98	43.54	43.83	44.61	91200.0	43.77
2020-08-26	44.79	43.38	44.45	43.44	60300.0	42.62
2020-08-25	45.64	44.07	45.47	44.46	60600.0	43.62
2020-08-24	45.7	44.24	44.24	45.25	59900.0	44.4
2020-08-21	44.97	43.5	44.67	44.24	68100.0	43.41
2020-08-20	47.0	45.02	46.58	45.24	39200.0	44.39
2020-08-19	47.88	47.06	47.4	47.23	142300.0	46.34
2020-08-18	48.82	46.93	48.82	46.97	283800.0	46.08
2020-08-17	48.95	48.31	48.95	48.77	144700.0	47.85
2020-08-14	49.62	48.55	48.8	48.74	68000.0	47.82
2020-08-13	49.76	48.73	49.32	49.25	58500.0	48.32
2020-08-12	51.25	49.69	51.25	50.11	66800.0	48.7
2020-08-11	51.52	49.65	50.02	50.4	110500.0	48.99
2020-08-10	50.47	48.3	48.6	49.12	170100.0	47.74
2020-08-07	48.81	44.51	44.85	48.75	135800.0	47.38
2020-08-06	45.37	44.24	45.22	44.79	196100.0	43.53
2020-08-05	46.76	43.7	46.22	45.57	275100.0	44.29
2020-08-04	46.13	44.6	45.36	45.58	184600.0	44.3
2020-08-03	46.36	44.6	44.96	45.73	399300.0	44.45
2020-07-31	47.35	44.01	47.35	44.61	237000.0	43.36
2020-07-30	47.35	45.74	47.35	45.75	105000.0	44.47
2020-07-29	48.51	47.25	47.25	47.88	113900.0	46.54
2020-07-28	48.1	46.98	47.08	47.0	70900.0	45.68
2020-07-27	48.64	47.39	47.58	47.49	69700.0	46.16
2020-07-24	48.99	47.67	48.46	47.85	56800.0	46.51
2020-07-23	49.25	48.14	48.14	48.78	52500.0	47.41
2020-07-22	49.55	47.87	49.4	48.18	71500.0	46.83
2020-07-21	50.46	48.65	48.89	49.58	204800.0	48.19
2020-07-20	48.72	47.62	47.95	48.17	63600.0	46.82
2020-07-17	49.66	48.29	48.51	48.38	96700.0	47.02
2020-07-16	49.38	48.07	48.25	48.53	84300.0	47.17
2020-07-15	49.64	48.49	49.02	48.52	102200.0	47.16
2020-07-14	47.85	46.64	47.23	47.58	78000.0	46.24
2020-07-13	48.07	46.42	47.02	47.15	80100.0	45.83
2020-07-10	46.83	44.57	44.57	46.57	90700.0	45.26
2020-07-09	46.55	44.56	46.55	44.68	91200.0	43.43
2020-07-08	47.55	45.98	47.0	46.55	139900.0	45.24
2020-07-07	48.77	47.01	48.48	47.37	98400.0	46.04
2020-07-06	50.57	48.75	50.57	49.13	109300.0	47.75
2020-07-02	49.97	49.09	49.64	49.38	106400.0	47.99
2020-07-01	50.83	48.14	49.85	48.45	79400.0	47.09
2020-06-30	49.99	48.44	48.62	49.46	133600.0	48.07
2020-06-29	49.78	47.42	47.42	48.79	145800.0	47.42
2020-06-26	47.13	45.87	47.02	46.49	338100.0	45.19
2020-06-25	47.75	46.27	46.27	47.46	98200.0	46.13
2020-06-24	48.31	46.63	48.05	46.71	87600.0	45.4
2020-06-23	50.41	48.66	50.41	49.0	88500.0	47.63
2020-06-22	50.08	48.83	49.63	49.63	211800.0	48.24
2020-06-19	51.13	49.33	50.6	49.99	399900.0	48.59
2020-06-18	51.85	50.2	51.12	50.57	180900.0	49.15
2020-06-17	53.33	51.32	52.78	51.66	99400.0	50.21
2020-06-16	54.97	52.17	54.92	52.47	146100.0	51.0
2020-06-15	53.33	48.92	49.09	52.3	165600.0	50.83
2020-06-12	52.41	49.31	52.25	50.9	80400.0	49.47
2020-06-11	52.47	49.68	51.44	50.06	104400.0	48.66
2020-06-10	56.54	53.73	55.96	53.99	82300.0	52.47
2020-06-09	58.3	56.2	57.89	56.78	64400.0	55.19
2020-06-08	59.64	57.47	57.95	59.07	79500.0	57.41
2020-06-05	59.02	56.86	58.27	56.99	126500.0	55.39
2020-06-04	56.24	53.77	54.0	55.95	68300.0	54.38
2020-06-03	55.43	53.36	54.26	54.43	88000.0	52.9
2020-06-02	53.51	51.63	51.81	52.85	112300.0	51.37
2020-06-01	52.39	50.23	50.56	51.51	112000.0	50.06
2020-05-29	51.82	50.22	51.8	50.56	104300.0	49.14
2020-05-28	56.52	52.2	56.52	52.38	131500.0	50.91
2020-05-27	56.91	53.92	54.89	56.46	95500.0	54.88
2020-05-26	53.92	51.85	51.85	53.43	183900.0	51.93
2020-05-22	50.66	48.77	49.36	50.63	64800.0	49.21
2020-05-21	50.35	49.26	49.52	49.6	62100.0	48.21
2020-05-20	50.4	48.88	49.32	50.0	91100.0	48.6
2020-05-19	49.79	47.78	49.13	48.27	174300.0	46.92
2020-05-18	49.37	46.78	46.78	49.13	262900.0	47.75
2020-05-15	45.87	44.25	44.56	44.79	436700.0	43.53
2020-05-14	44.82	41.7	42.85	44.78	134800.0	43.52
2020-05-13	46.1	43.76	45.25	44.73	101800.0	43.02
2020-05-12	48.29	45.95	47.79	46.18	108200.0	44.41
2020-05-11	52.9	48.06	51.48	49.0	215600.0	47.12
2020-05-08	49.21	46.91	47.32	49.21	145100.0	47.33
2020-05-07	47.43	45.05	46.13	45.99	102800.0	44.23
2020-05-06	47.4	45.35	47.23	45.78	84200.0	44.03
2020-05-05	48.95	46.38	47.88	46.53	97300.0	44.75
2020-05-04	47.41	45.76	46.83	46.83	296600.0	45.04
2020-05-01	47.61	45.76	47.61	47.18	105100.0	45.37
2020-04-30	49.97	48.37	49.97	48.86	112700.0	46.99
2020-04-29	51.4	49.93	50.68	51.23	156800.0	49.27
2020-04-28	49.89	48.2	48.76	49.05	65000.0	47.17
2020-04-27	47.69	44.52	44.52	47.27	143800.0	45.46
2020-04-24	44.79	42.98	43.62	44.34	333500.0	42.64
2020-04-23	44.5	42.22	42.6	43.28	287900.0	41.62
2020-04-22	44.39	41.84	43.84	42.17	76900.0	40.56
2020-04-21	43.8	42.1	42.54	42.51	75200.0	40.88
2020-04-20	45.36	42.68	42.68	43.8	98500.0	42.12
2020-04-17	45.11	43.25	43.38	43.97	88900.0	42.29
2020-04-16	42.81	40.61	42.04	42.16	119800.0	40.55
2020-04-15	43.22	41.4	42.34	42.25	137100.0	40.63
2020-04-14	46.35	44.1	45.66	44.65	116100.0	42.94
2020-04-13	47.41	43.8	47.41	44.87	111700.0	43.15
2020-04-09	47.93	43.56	44.08	47.6	121100.0	45.78
2020-04-08	43.33	41.19	41.71	43.2	87500.0	41.55
2020-04-07	42.51	40.1	41.27	40.88	88800.0	39.32
2020-04-06	40.33	39.24	39.54	40.06	103100.0	38.53
2020-04-03	40.7	37.26	39.95	38.33	96900.0	36.86
2020-04-02	40.82	38.02	38.52	40.08	87600.0	38.55
2020-04-01	42.2	38.72	41.4	39.41	124800.0	37.9
2020-03-31	43.67	41.47	41.88	43.13	114000.0	41.48
2020-03-30	42.19	38.39	39.57	42.02	103900.0	40.41
2020-03-27	41.2	36.39	36.39	39.48	98800.0	37.97
2020-03-26	40.44	37.15	37.5	39.67	151000.0	38.15
2020-03-25	39.25	36.96	38.23	37.48	110000.0	36.05
2020-03-24	38.88	35.7	37.1	38.54	148500.0	37.06
2020-03-23	39.16	34.0	37.19	35.16	139000.0	33.81
2020-03-20	40.03	36.48	38.98	36.86	292900.0	35.45
2020-03-19	41.32	34.05	34.5	39.58	150500.0	38.07
2020-03-18	36.98	33.44	35.69	34.82	163200.0	33.49
2020-03-17	39.87	35.77	38.87	38.37	170800.0	36.9
2020-03-16	42.3	37.19	40.0	37.84	117900.0	36.39
2020-03-13	44.52	41.18	44.52	43.23	348400.0	41.58
2020-03-12	48.4	42.31	47.37	42.32	134500.0	40.7
2020-03-11	51.05	49.01	49.93	49.89	132200.0	47.98
2020-03-10	53.19	50.13	53.19	51.4	176400.0	49.43
2020-03-09	54.71	50.73	54.26	51.92	113900.0	49.93
2020-03-06	57.83	54.43	55.81	56.15	203500.0	54.0
2020-03-05	57.61	55.25	56.5	56.13	66300.0	53.98
2020-03-04	58.48	56.45	57.55	58.11	185600.0	55.89
2020-03-03	60.54	55.27	58.09	56.44	155400.0	54.28
2020-03-02	59.24	57.59	58.16	58.24	228400.0	56.01
2020-02-28	59.18	56.99	56.99	57.77	102200.0	55.56
2020-02-27	61.4	58.91	60.32	58.94	117400.0	56.68
2020-02-26	63.17	61.03	62.24	61.3	75400.0	58.95
2020-02-25	63.7	61.86	62.91	61.99	111000.0	59.62
2020-02-24	63.21	62.19	62.35	63.13	83700.0	60.71
2020-02-21	64.89	63.94	64.78	64.66	94400.0	62.19
2020-02-20	66.06	64.23	64.71	65.04	92000.0	62.55
2020-02-19	68.93	65.08	68.35	65.28	129700.0	62.78
2020-02-18	69.24	67.52	69.07	67.63	51200.0	65.04

名前	Neenah Inc. Common Stock
ティッカー	NP
国	United States
上場年	nan
セクター	Basic Industries

Neenah Inc. Common Stockのデータ

Neenah Inc. Common Stockの基本情報

Neenah Inc. Common Stockの過去1年の値動き