| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 8.150 | 7.970 | 7.970 | 708,552 | -0.100 |  | 1.24 |   |
| NAC | Nuveen California Divadv Fund | 11.00 | 10.92 | 10.99 | 416,054 | 0.00 |  | 0.00 | |
| NAD | Nuveen Divadv Fund | 11.12 | 11.09 | 11.11 | 754,524 | 0.01 |  | 0.09 | |
| NAN | Nuveen New York Divadv Fund | 11.27 | 11.15 | 11.17 | 79,243 | -0.03 | | 0.27 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.740 | 2.680 | 2.680 | 1,258,962 | -0.050 | | 1.83 | |
| NATL | NCR Atleos Corporation | 28.18 | 27.39 | 27.50 | 310,883 | -0.38 | | 1.36 | |
| NAZ | Nuveen Arizona Premium Fund | 11.93 | 11.69 | 11.79 | 8,468 | 0.10 | | 0.86 | |
| NBB | Nuveen Build America Bond Fund | 15.65 | 15.45 | 15.62 | 40,906 | 0.10 | | 0.64 | |
| NBHC | National Bank Holdings Corp | 40.24 | 39.58 | 39.71 | 203,022 | -0.34 | | 0.85 | |
| NBR | Nabors Industries | 32.21 | 29.97 | 30.12 | 372,501 | -1.47 | | 4.65 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 14.96 | 14.71 | 14.96 | 405,413 | 0.16 | | 1.08 | |
| NC | Nacco Industries | 40.59 | 39.77 | 39.77 | 5,707 | -0.34 | | 0.85 | |
| NCA | Nuveen California Muni Value Fund | 8.560 | 8.470 | 8.540 | 50,906 | 0.050 | | 0.59 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 17.25 | 16.98 | 17.02 | 107,678 | -0.10 | | 0.58 | |
| NCLH | Norwegian Cruise Ord | 23.87 | 23.58 | 23.59 | 8,868,494 | -0.01 | | 0.04 | |
| NCV | Virtus Convertible & Income Fund | 14.50 | 14.12 | 14.50 | 306,710 | 0.38 | | 2.69 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.97 | 21.67 | 21.97 | 1,652 | 0.30 | | 1.38 | |
| NCZ | Virtus Convertible & Income Fund II | 13.07 | 12.76 | 13.07 | 394,330 | 0.30 | | 2.35 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.77 | 20.75 | 20.77 | 1,489 | -0.01 | | 0.05 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 9.980 | 9.850 | 9.870 | 103,193 | -0.080 | | 0.80 | |
| NE | Noble Corp Plc | 27.43 | 26.77 | 27.00 | 1,749,197 | 0.09 | | 0.33 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 7.490 | 7.210 | 7.490 | 638 | -0.310 | | 3.97 | |
| NE.W | Noble Corporation WT 1 [Ne/W] | 20.00 | 20.00 | 20.00 | 100 | 0.00 | | 0.00 | |
| NEA | Nuveen Insured Tax-Free Advantage Fund | 10.76 | 10.68 | 10.69 | 1,259,387 | -0.06 | | 0.56 | |
| NEE | Nextera Energy | 76.35 | 74.97 | 75.95 | 7,981,333 | 0.77 | | 1.02 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.39 | 22.23 | 22.33 | 53,845 | 0.00 | | 0.00 | |
| NEE-R | Nextera Energy Inc | 43.71 | 43.09 | 43.52 | 416,204 | 0.37 | | 0.86 | |
| NEE-S | Nextera Energy Inc | 50.58 | 50.00 | 50.44 | 6,119 | 0.34 | | 0.68 | |
| NEE-T | Nextera Energy Inc | 47.55 | 46.81 | 47.46 | 202,223 | 0.55 | | 1.17 | |
| NEE-U | Nextera Energy Inc Sr U | 25.25 | 25.18 | 25.22 | 455,226 | 0.02 | | 0.08 | |
| NEM | Newmont Mining Corp | 58.65 | 57.86 | 58.19 | 13,458,853 | 0.20 | | 0.34 | |
| NET | Cloudflare Inc Cl A | 197.4 | 191.5 | 197.4 | 4,073,399 | 6.1 | | 3.19 | |
| NEU | Newmarket Corp | 741.8 | 728.0 | 729.9 | 44,804 | -7.7 | | 1.04 | |
| NEUE | Neuehealth Inc | 6.860 | 6.810 | 6.810 | 6,540 | -0.040 | | 0.58 | |
| NEXA | Nexa Resources S.A. | 4.870 | 4.730 | 4.770 | 21,372 | -0.060 | | 1.24 | |
| NFG | National Fuel Gas Company | 89.17 | 87.93 | 89.17 | 647,799 | 1.14 | | 1.30 | |
| NFJ | Virtus Dividend Interest & Premium | 12.85 | 12.55 | 12.85 | 391,139 | 0.24 | | 1.90 | |
| NGG | National Grid Transco Plc ADR | 72.09 | 71.46 | 71.57 | 663,430 | 0.40 | | 0.56 | |
| NGL | Ngl Energy Partners LP | 4.350 | 4.220 | 4.240 | 416,552 | -0.050 | | 1.17 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.40 | 22.15 | 22.40 | 8,886 | 0.15 | | 0.67 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.72 | 22.40 | 22.50 | 4,596 | 0.27 | | 1.21 | |
| NGS | Natural Gas Services Group | 24.78 | 24.19 | 24.39 | 40,531 | -0.19 | | 0.77 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 39.91 | 39.26 | 39.43 | 123,741 | -0.46 | | 1.15 | |
| NGVT | Ingevity Corp | 46.73 | 45.51 | 46.16 | 164,484 | -0.16 | | 0.35 | |
| NHI | National Health Investors | 71.14 | 69.94 | 70.49 | 237,980 | 0.27 | | 0.38 | |
| NI | NiSource Inc | 40.99 | 40.28 | 40.90 | 3,859,359 | 0.68 | | 1.69 | |
| NIC | Nicolet Bankshares Inc | 141.9 | 139.2 | 140.2 | 115,240 | -0.2 | | 0.12 | |
| NIE | Virtus Equity & Convertible Income Fund | 24.05 | 23.92 | 23.95 | 44,780 | -0.06 | | 0.25 | |
| NIM | Nuveen Maturities Fund | 9.090 | 9.050 | 9.060 | 17,507 | 0.010 | | 0.11 | |
| NINE | Nine Energy Service Inc | 0.8200 | 0.7800 | 0.7800 | 652,233 | -0.0500 | | 6.02 | |
| NIO | Nio Inc ADR | 4.570 | 4.280 | 4.390 | 77,928,894 | -0.010 | | 0.23 | |
| NJR | Newjersey Resources Corp | 46.25 | 45.59 | 45.73 | 441,733 | -0.06 | | 0.13 | |
| NKE | Nike Inc | 73.27 | 72.12 | 72.47 | 8,631,869 | -0.51 | | 0.70 | |
| NKX | Nuveen Insured California Tax-Free | 11.58 | 11.52 | 11.54 | 126,765 | -0.03 | | 0.26 | |
| NL | NL Industries | 6.620 | 6.250 | 6.460 | 41,397 | 0.050 | | 0.78 | |
| NLOP | Net Lease Office Properties | 33.48 | 32.87 | 32.89 | 51,563 | -0.50 | | 1.50 | |
| NLY | Annaly Capital Management Inc | 19.87 | 19.70 | 19.87 | 5,176,205 | 0.15 | | 0.76 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.74 | 25.57 | 25.57 | 80,790 | -0.12 | | 0.47 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 25.45 | 25.28 | 25.40 | 20,260 | 0.01 | | 0.04 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.61 | 25.57 | 25.58 | 15,694 | -0.01 | | 0.04 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.56 | 12.47 | 12.48 | 154,337 | 0.03 | | 0.24 | |
| NMAX | Newsmax Inc Cl B | 14.83 | 14.35 | 14.40 | 570,760 | -0.22 | | 1.50 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.23 | 10.16 | 10.16 | 160,600 | -0.05 | | 0.49 | |
| NMG | Nouveau Monde Graphite Inc | 2.490 | 2.050 | 2.180 | 755,884 | -0.010 | | 0.46 | |
| NMI | Nuveen Muni | 9.900 | 9.800 | 9.900 | 16,291 | -0.030 | | 0.30 | |
| NMM | Navios Maritime Partners LP | 41.26 | 40.50 | 40.71 | 50,371 | -0.29 | | 0.71 | |
| NMR | Nomura Holdings Inc ADR | 6.330 | 6.300 | 6.320 | 429,079 | -0.030 | | 0.47 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.23 | 11.14 | 11.16 | 6,891 | 0.01 | | 0.09 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.67 | 11.57 | 11.59 | 9,583 | -0.03 | | 0.22 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.060 | 9.950 | 9.950 | 477,632 | -0.120 | | 1.19 | |
| NNI | Nelnet Inc | 120.3 | 117.9 | 119.6 | 187,910 | -0.4 | | 0.36 | |
| NNN | NNN REIT Inc | 43.11 | 42.54 | 42.75 | 734,027 | 0.01 | | 0.02 | |
| NNY | Nuveen New York Muni Value Fund | 8.080 | 8.020 | 8.070 | 42,322 | 0.060 | | 0.75 | |
| NOA | North American Construction Group Ltd | 15.50 | 15.24 | 15.31 | 83,919 | 0.09 | | 0.59 | |
| NOAH | Noah Holdings Ltd ADR | 12.32 | 12.14 | 12.24 | 61,477 | 0.15 | | 1.24 | |
| NOC | Northrop Grumman Corp | 528.3 | 515.6 | 519.0 | 873,648 | -4.8 | | 0.91 | |
| NOG | Northern Oil and Gas | 28.05 | 27.12 | 27.24 | 1,945,087 | -0.29 | | 1.05 | |
| NOK | Nokia Corp ADR | 4.810 | 4.740 | 4.750 | 21,008,328 | -0.030 | | 0.63 | |
| NOM | Nuveen Missouri Premium Fund | 11.02 | 10.75 | 11.00 | 3,234 | 0.26 | | 2.42 | |
| NOMD | Nomad Foods Ltd | 17.68 | 17.42 | 17.43 | 347,000 | -0.16 | | 0.91 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.1300 | 0.0910 | 0.1136 | 15,935 | -0.0064 | | 5.33 | |
| NOTE | Fiscalnote Hldgs Inc | 0.7400 | 0.6600 | 0.7100 | 2,965,319 | 0.0600 | | 9.23 | |
| NOV | Nov Inc | 13.18 | 12.74 | 12.92 | 3,694,946 | -0.03 | | 0.23 | |
| NOW | Servicenow Inc | 963.5 | 949.7 | 963.4 | 1,134,573 | 4.3 | | 0.44 | |
| NPB | Northpointe Bancshares Inc | 15.16 | 14.80 | 14.92 | 74,553 | -0.07 | | 0.47 | |
| NPCT | Nuveen Core Plus Impact Fund | 11.11 | 10.72 | 11.11 | 378,685 | 0.29 | | 2.68 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.14 | 18.94 | 19.14 | 229,566 | 0.08 | | 0.42 | |
| NPK | National Presto Industries | 110.6 | 107.7 | 108.6 | 50,951 | -1.6 | | 1.46 | |
| NPKI | Npk International Inc | 8.550 | 8.400 | 8.430 | 688,757 | -0.060 | | 0.71 | |
| NPO | Enpro Inc | 207.0 | 203.3 | 204.5 | 71,171 | -1.3 | | 0.63 | |
| NPV | Nuveen Virginia Premium Fund | 11.14 | 11.06 | 11.06 | 56,373 | -0.09 | | 0.81 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.7924 | 0.7063 | 0.7241 | 8,608 | -0.0018 | | 0.25 | |
| NPWR | Net Power Inc. | 2.880 | 2.710 | 2.790 | 1,088,556 | 0.000 | | 0.00 | |
| NQP | Nuveen Pennsylvania Investment | 10.90 | 10.80 | 10.80 | 45,312 | -0.05 | | 0.46 | |
| NRDY | Nerdy Inc | 1.620 | 1.580 | 1.590 | 207,413 | -0.010 | | 0.63 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 24.00 | 23.38 | 23.38 | 1,189 | -0.13 | | 0.53 | |
| NREF | Nexpoint Real Estate Finance Inc | 14.21 | 13.88 | 13.90 | 43,292 | -0.14 | | 1.00 | |
| NRG | NRG Energy | 154.5 | 149.8 | 151.8 | 3,407,876 | 4.4 | | 2.97 | |
| NRGV | Energy Vault Hldgs Inc | 0.8400 | 0.8000 | 0.8100 | 537,215 | 0.0000 | | 0.00 | |
| NRK | Nuveen Insured New York Tax-Free | 9.510 | 9.440 | 9.440 | 739,546 | -0.060 | | 0.63 | |
| NRP | Natural Resource Partners LP | 98.78 | 97.61 | 97.61 | 11,049 | -0.21 | | 0.21 | |
| NRT | North European Oil Royality Trust | 5.000 | 4.820 | 4.880 | 15,323 | -0.080 | | 1.61 | |
| NRUC | National Rural Utilities Coop Finance | 24.27 | 24.14 | 24.17 | 5,881 | 0.03 | | 0.12 | |
| NSA | National Storage Affiliates Tru | 31.58 | 31.05 | 31.38 | 1,453,911 | 0.00 | | 0.00 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 22.43 | 22.13 | 22.14 | 2,215 | -0.15 | | 0.67 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.43 | 21.43 | 21.43 | 200 | -0.01 | | 0.04 | |
| NSC | Norfolk Southern Corp | 279.5 | 273.8 | 276.7 | 6,094,431 | 6.9 | | 2.54 | |
| NSP | Insperity Inc | 57.92 | 56.41 | 56.64 | 278,176 | -0.99 | | 1.72 | |
| NTB | Bank of Butterfield Ltd | 46.44 | 45.76 | 45.79 | 270,978 | -0.40 | | 0.87 | |
| NTEST.I | | 25.03 | 25.02 | 25.02 | 1,800 | -0.05 | | 0.18 | |
| NTR | Nutrien Ltd | 60.94 | 58.90 | 60.01 | 2,543,940 | 1.69 | | 2.90 | |
| NTST | Netstreit Corp | 17.78 | 17.39 | 17.58 | 1,594,339 | -0.03 | | 0.17 | |
| NTZ | Natuzzi S.P.A. ADR | 2.800 | 2.600 | 2.750 | 3,282 | -0.140 | | 4.84 | |
| NU | Nu Holdings Ltd Cl A | 13.98 | 12.99 | 13.02 | 91,300,825 | -0.97 | | 6.93 | |
| NUE | Nucor Corp | 141.2 | 139.3 | 140.6 | 1,491,740 | -0.1 | | 0.09 | |
| NUS | Nu Skin Enterprises | 8.350 | 8.160 | 8.340 | 316,401 | 0.070 | | 0.85 | |
| NUV | Nuveen Muni Value Fund | 8.630 | 8.580 | 8.590 | 282,997 | -0.010 | | 0.12 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.2500 | 0.1900 | 0.2000 | 84,826 | -0.0276 | | 12.13 | |
| NUVB | Nuvation Bio Inc | 2.400 | 2.240 | 2.300 | 4,905,290 | 0.060 | | 2.68 | |
| NUW | Nuveen Muni Value Fund | 13.63 | 13.58 | 13.59 | 36,149 | 0.01 | | 0.07 | |
| NVG | Nuveen Insured Divadv Fund | 11.62 | 11.54 | 11.58 | 623,528 | -0.01 | | 0.09 | |
| NVGS | Navigator Holdings | 15.89 | 15.66 | 15.76 | 520,348 | 0.02 | | 0.13 | |
| NVO | Novo Nordisk A/S ADR | 65.67 | 64.16 | 64.31 | 8,014,646 | -0.98 | | 1.50 | |
| NVR | NVR Inc | 7,489 | 7,372 | 7,423 | 19,934 | -15 | | 0.21 | |
| NVRI | Enviri Corporation | 9.220 | 8.900 | 8.970 | 396,292 | -0.170 | | 1.86 | |
| NVS | Novartis Ag ADR | 115.7 | 114.1 | 114.3 | 2,545,956 | -0.3 | | 0.24 | |
| NVST | Envista Holdings Corp | 19.93 | 19.33 | 19.51 | 1,966,859 | -0.24 | | 1.22 | |
| NVT | Nvent Electric Plc | 77.70 | 75.49 | 75.91 | 1,572,862 | -1.32 | | 1.71 | |
| NWG | Natwest Group Plc ADR | 13.40 | 13.30 | 13.33 | 3,099,429 | -0.08 | | 0.60 | |
| NWN | Northwest Natural Gas Company | 42.15 | 41.47 | 41.53 | 219,902 | -0.24 | | 0.57 | |
| NX | Quanex Building Products Corp | 19.04 | 18.18 | 18.43 | 463,805 | -0.41 | | 2.18 | |
| NXC | Nuveen California Tax-Free Income | 13.08 | 12.91 | 12.94 | 75,157 | 0.02 | | 0.15 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.29 | 14.10 | 14.20 | 556 | 0.10 | | 0.74 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 4.830 | 4.620 | 4.620 | 126,846 | -0.110 | | 2.33 | |
| NXE | Nexgen Energy Ltd | 7.070 | 6.840 | 6.940 | 7,813,302 | 0.010 | | 0.14 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 49.42 | 48.65 | 49.20 | 46,545 | 0.43 | | 0.88 | |
| NXG- | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| NXG.P | Nxg Nextgen Infrastructure Incm | 0.5500 | 0.5500 | 0.5500 | 100 | 0.3000 | | 120.00 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.36 | 11.06 | 11.06 | 503,966 | -0.17 | | 1.51 | |
| NXN | Nuveen Insured New York Tax-Free | 11.44 | 11.41 | 11.42 | 569 | 0.02 | | 0.18 | |
| NXP | Nuveen Tax Free Income Portfolio | 13.83 | 13.75 | 13.77 | 94,524 | -0.02 | | 0.15 | |
| NXRT | Nexpoint Residential Trust Inc | 34.51 | 33.85 | 34.01 | 156,791 | -0.29 | | 0.85 | |
| NYC | American Strategic Investment CO | 13.52 | 12.77 | 13.36 | 1,312 | -0.34 | | 2.45 | |
| NYT | New York Times Company | 54.08 | 53.26 | 53.30 | 2,158,097 | -0.55 | | 1.02 | |
| NZF | Nuveen Divadv Fund 3 | 11.70 | 11.55 | 11.55 | 564,550 | -0.15 | | 1.28 | |