| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 8.020 | 7.820 | 7.860 | 794,809 | -0.030 |  | 0.38 |   |
| NAC | Nuveen California Divadv Fund | 11.18 | 11.10 | 11.11 | 528,004 | -0.09 | | 0.80 | |
| NAD | Nuveen Divadv Fund | 11.36 | 11.25 | 11.28 | 914,228 | -0.07 | | 0.62 | |
| NAN | Nuveen New York Divadv Fund | 11.39 | 11.33 | 11.33 | 72,679 | -0.09 | | 0.79 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.720 | 2.670 | 2.680 | 1,250,686 | -0.050 | | 1.83 | |
| NATL | NCR Atleos Corporation | 29.94 | 26.31 | 26.51 | 1,561,401 | -3.43 | | 11.46 | |
| NAZ | Nuveen Arizona Premium Fund | 11.99 | 11.71 | 11.82 | 12,167 | -0.05 | | 0.42 | |
| NBB | Nuveen Build America Bond Fund | 15.80 | 15.46 | 15.52 | 39,094 | -0.11 | | 0.70 | |
| NBHC | National Bank Holdings Corp | 40.33 | 39.06 | 39.07 | 183,975 | -1.50 | | 3.70 | |
| NBR | Nabors Industries | 32.65 | 30.03 | 30.85 | 765,799 | -1.98 | | 6.03 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 14.50 | 14.39 | 14.46 | 210,781 | 0.03 |  | 0.21 | |
| NC | Nacco Industries | 40.60 | 38.61 | 38.72 | 8,439 | -1.71 | | 4.23 | |
| NCA | Nuveen California Muni Value Fund | 8.670 | 8.610 | 8.640 | 132,420 | -0.040 | | 0.46 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 17.06 | 16.82 | 16.89 | 201,787 | -0.09 | | 0.53 | |
| NCLH | Norwegian Cruise Ord | 23.38 | 22.71 | 22.74 | 14,447,593 | -0.53 | | 2.28 | |
| NCV | Virtus Convertible & Income Fund | 14.13 | 13.95 | 13.97 | 103,192 | -0.05 | | 0.36 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.86 | 21.47 | 21.60 | 7,322 | -0.02 | | 0.07 | |
| NCZ | Virtus Convertible & Income Fund II | 12.85 | 12.62 | 12.62 | 107,812 | -0.13 | | 1.02 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.79 | 20.69 | 20.79 | 1,340 | 0.05 | | 0.23 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 10.19 | 10.03 | 10.06 | 87,206 | -0.08 | | 0.79 | |
| NE | Noble Corp Plc | 28.86 | 27.41 | 27.41 | 2,120,100 | -1.29 | | 4.49 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 8.500 | 7.800 | 7.800 | 531 | -2.190 | | 21.92 | |
| 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 | 10.93 | 10.87 | 10.89 | 927,265 | -0.10 | | 0.91 | |
| NEE | Nextera Energy | 75.54 | 74.18 | 74.70 | 8,823,120 | -0.34 | | 0.45 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.41 | 22.18 | 22.18 | 39,201 | -0.16 | | 0.72 | |
| NEE-R | Nextera Energy Inc | 43.25 | 42.58 | 42.95 | 1,210,767 | -0.07 | | 0.16 | |
| NEE-S | Nextera Energy Inc | 50.08 | 49.70 | 49.79 | 205,149 | -0.26 | | 0.52 | |
| NEE-T | Nextera Energy Inc | 47.18 | 46.60 | 47.18 | 792,786 | 0.25 | | 0.53 | |
| NEE-U | Nextera Energy Inc Sr U | 25.20 | 25.00 | 25.02 | 133,275 | -0.08 | | 0.32 | |
| NEM | Newmont Mining Corp | 60.56 | 55.37 | 57.35 | 28,588,844 | -3.47 | | 5.71 | |
| NET | Cloudflare Inc Cl A | 187.8 | 180.7 | 187.0 | 2,396,613 | 4.1 | | 2.23 | |
| NEU | Newmarket Corp | 733.9 | 723.4 | 723.5 | 128,762 | -6.9 | | 0.94 | |
| NEUE | Neuehealth Inc | 6.950 | 6.800 | 6.880 | 7,470 | 0.060 | | 0.88 | |
| NEXA | Nexa Resources S.A. | 5.030 | 4.860 | 5.030 | 21,806 | 0.030 | | 0.60 | |
| NFG | National Fuel Gas Company | 89.82 | 86.20 | 88.82 | 1,951,409 | 4.75 | | 5.65 | |
| NFJ | Virtus Dividend Interest & Premium | 12.68 | 12.51 | 12.57 | 276,463 | -0.05 | | 0.40 | |
| NGG | National Grid Transco Plc ADR | 71.19 | 70.31 | 71.00 | 997,912 | -0.12 | | 0.17 | |
| NGL | Ngl Energy Partners LP | 4.350 | 4.250 | 4.280 | 548,427 | 0.010 | | 0.23 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.50 | 22.27 | 22.48 | 21,099 | 0.08 | | 0.36 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.77 | 22.35 | 22.50 | 2,891 | 0.02 | | 0.09 | |
| NGS | Natural Gas Services Group | 25.02 | 24.24 | 24.29 | 64,106 | -0.74 | | 2.96 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 39.80 | 38.86 | 39.10 | 160,174 | -1.13 | | 2.81 | |
| NGVT | Ingevity Corp | 47.63 | 45.54 | 45.54 | 174,246 | -1.56 | | 3.31 | |
| NHI | National Health Investors | 71.99 | 70.49 | 70.50 | 332,045 | -1.67 | | 2.31 | |
| NI | NiSource Inc | 40.15 | 39.73 | 39.87 | 3,734,783 | -0.08 | | 0.20 | |
| NIC | Nicolet Bankshares Inc | 130.8 | 126.2 | 126.2 | 213,161 | -4.3 | | 3.29 | |
| NIE | Virtus Equity & Convertible Income Fund | 24.05 | 23.81 | 23.87 | 80,339 | -0.01 | | 0.04 | |
| NIM | Nuveen Maturities Fund | 9.150 | 8.980 | 9.060 | 44,841 | -0.076 | | 0.83 | |
| NINE | Nine Energy Service Inc | 0.8500 | 0.7700 | 0.7900 | 1,050,513 | -0.0756 | | 8.73 | |
| NIO | Nio Inc ADR | 4.280 | 4.130 | 4.250 | 65,622,987 | 0.080 | | 1.92 | |
| NJR | Newjersey Resources Corp | 46.44 | 45.73 | 45.91 | 826,546 | -0.33 | | 0.71 | |
| NKE | Nike Inc | 72.88 | 71.58 | 71.99 | 9,618,321 | -0.26 | | 0.36 | |
| NKX | Nuveen Insured California Tax-Free | 11.75 | 11.70 | 11.73 | 136,654 | -0.06 | | 0.51 | |
| NL | NL Industries | 6.590 | 6.320 | 6.320 | 17,947 | -0.230 | | 3.51 | |
| NLOP | Net Lease Office Properties | 34.53 | 33.58 | 33.67 | 76,778 | -0.22 | | 0.65 | |
| NLY | Annaly Capital Management Inc | 19.77 | 19.45 | 19.47 | 6,926,493 | -0.18 | | 0.92 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.74 | 25.63 | 25.74 | 32,526 | 0.12 | | 0.47 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 25.40 | 25.23 | 25.39 | 21,573 | 0.08 | | 0.30 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.64 | 25.50 | 25.64 | 12,206 | -0.01 | | 0.04 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.49 | 12.37 | 12.39 | 92,261 | -0.15 | | 1.20 | |
| NMAX | Newsmax Inc Cl B | 14.74 | 13.68 | 13.73 | 739,015 | -0.80 | | 5.51 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.51 | 10.39 | 10.44 | 85,242 | -0.09 | | 0.85 | |
| NMG | Nouveau Monde Graphite Inc | 1.790 | 1.720 | 1.750 | 48,425 | -0.030 | | 1.69 | |
| NMI | Nuveen Muni | 10.15 | 9.99 | 10.04 | 89,806 | -0.16 | | 1.57 | |
| NMM | Navios Maritime Partners LP | 40.03 | 39.03 | 39.12 | 47,112 | -0.70 | | 1.76 | |
| NMR | Nomura Holdings Inc ADR | 6.400 | 6.320 | 6.350 | 357,274 | -0.090 | | 1.40 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.38 | 11.21 | 11.27 | 14,679 | -0.11 | | 0.97 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.73 | 11.63 | 11.63 | 10,887 | -0.10 | | 0.85 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.29 | 10.25 | 10.25 | 237,567 | -0.06 | | 0.58 | |
| NNI | Nelnet Inc | 122.9 | 119.5 | 119.6 | 103,027 | -2.8 | | 2.29 | |
| NNN | NNN REIT Inc | 44.23 | 42.88 | 42.89 | 1,112,572 | -1.21 | | 2.74 | |
| NNY | Nuveen New York Muni Value Fund | 8.120 | 8.040 | 8.090 | 62,135 | 0.000 | | 0.00 | |
| NOA | North American Construction Group Ltd | 15.55 | 15.19 | 15.22 | 43,827 | -0.33 | | 2.12 | |
| NOAH | Noah Holdings Ltd ADR | 12.15 | 11.83 | 11.85 | 88,479 | -0.10 | | 0.84 | |
| NOC | Northrop Grumman Corp | 523.3 | 516.2 | 516.8 | 532,580 | -4.3 | | 0.82 | |
| NOG | Northern Oil and Gas | 29.56 | 27.94 | 27.96 | 1,513,633 | -1.42 | | 4.83 | |
| NOK | Nokia Corp ADR | 4.900 | 4.730 | 4.750 | 33,468,369 | -0.130 | | 2.66 | |
| NOM | Nuveen Missouri Premium Fund | 11.47 | 10.68 | 11.26 | 12,114 | 0.56 | | 5.23 | |
| NOMD | Nomad Foods Ltd | 17.36 | 17.01 | 17.01 | 1,787,135 | -0.32 | | 1.85 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.0850 | 0.0826 | 0.0841 | 3,808 | -0.0159 | | 15.90 | |
| NOTE | Fiscalnote Hldgs Inc | 0.6900 | 0.6100 | 0.6200 | 2,403,929 | -0.0517 | | 7.70 | |
| NOV | Nov Inc | 13.32 | 12.78 | 12.80 | 3,106,163 | -0.45 | | 3.40 | |
| NOW | Servicenow Inc | 974.3 | 956.0 | 956.9 | 1,252,443 | -4.9 | | 0.51 | |
| NPB | Northpointe Bancshares Inc | 15.10 | 14.51 | 14.58 | 162,905 | -0.52 | | 3.44 | |
| NPCT | Nuveen Core Plus Impact Fund | 11.09 | 10.96 | 10.99 | 173,861 | -0.20 | | 1.79 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.31 | 19.07 | 19.13 | 60,076 | -0.18 | | 0.93 | |
| NPK | National Presto Industries | 106.0 | 103.8 | 104.9 | 113,710 | -0.8 | | 0.76 | |
| NPKI | Npk International Inc | 8.600 | 8.320 | 8.410 | 1,044,932 | -0.130 | | 1.52 | |
| NPO | Enpro Inc | 205.7 | 201.6 | 201.6 | 123,785 | -2.3 | | 1.15 | |
| NPV | Nuveen Virginia Premium Fund | 11.30 | 11.25 | 11.28 | 44,199 | -0.07 | | 0.62 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.9975 | 0.8868 | 0.8868 | 35,325 | -0.1132 | | 11.32 | |
| NPWR | Net Power Inc. | 3.210 | 2.920 | 2.940 | 4,922,038 | -0.220 | | 6.96 | |
| NQP | Nuveen Pennsylvania Investment | 11.07 | 10.96 | 11.01 | 108,687 | -0.08 | | 0.72 | |
| NRDY | Nerdy Inc | 1.600 | 1.550 | 1.550 | 350,693 | -0.050 | | 3.13 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 24.12 | 23.22 | 24.12 | 5,831 | -0.02 | | 0.06 | |
| NREF | Nexpoint Real Estate Finance Inc | 14.07 | 13.75 | 13.75 | 48,492 | -0.21 | | 1.50 | |
| NRG | NRG Energy | 152.0 | 145.0 | 146.9 | 2,840,846 | -4.2 | | 2.77 | |
| NRGV | Energy Vault Hldgs Inc | 0.8700 | 0.7700 | 0.7700 | 802,246 | -0.0690 | | 8.22 | |
| NRK | Nuveen Insured New York Tax-Free | 9.700 | 9.620 | 9.630 | 455,438 | -0.110 | | 1.13 | |
| NRP | Natural Resource Partners LP | 99.00 | 96.40 | 97.22 | 104,966 | 0.19 | | 0.20 | |
| NRT | North European Oil Royality Trust | 4.890 | 4.690 | 4.840 | 9,990 | 0.010 | | 0.21 | |
| NRUC | National Rural Utilities Coop Finance | 24.31 | 24.20 | 24.22 | 13,195 | -0.03 | | 0.13 | |
| NSA | National Storage Affiliates Tru | 32.76 | 31.80 | 31.92 | 994,577 | -0.80 | | 2.44 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 22.42 | 22.26 | 22.27 | 2,835 | -0.17 | | 0.77 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.52 | 21.44 | 21.44 | 382 | -0.14 | | 0.63 | |
| NSC | Norfolk Southern Corp | 262.9 | 259.5 | 259.5 | 1,112,363 | -3.4 | | 1.29 | |
| NSP | Insperity Inc | 59.01 | 57.59 | 57.60 | 436,124 | -0.80 | | 1.37 | |
| NTB | Bank of Butterfield Ltd | 46.76 | 45.35 | 45.44 | 107,456 | -1.28 | | 2.74 | |
| NTEST.I | | 25.05 | 25.03 | 25.05 | 2,160 | 0.02 | | 0.08 | |
| NTR | Nutrien Ltd | 61.23 | 59.57 | 59.88 | 1,445,084 | -1.04 | | 1.71 | |
| NTST | Netstreit Corp | 17.76 | 17.38 | 17.42 | 1,098,772 | -0.30 | | 1.69 | |
| NTZ | Natuzzi S.P.A. ADR | 2.990 | 2.150 | 2.750 | 366,310 | -0.250 | | 8.33 | |
| NU | Nu Holdings Ltd Cl A | 13.54 | 13.12 | 13.54 | 123,405,653 | 0.47 | | 3.60 | |
| NUE | Nucor Corp | 142.2 | 138.3 | 138.4 | 1,482,745 | -3.2 | | 2.25 | |
| NUS | Nu Skin Enterprises | 8.750 | 8.400 | 8.430 | 375,438 | -0.220 | | 2.54 | |
| NUV | Nuveen Muni Value Fund | 8.670 | 8.630 | 8.660 | 367,578 | -0.030 | | 0.35 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.2725 | 0.2000 | 0.2245 | 33,631 | -0.0380 | | 14.48 | |
| NUVB | Nuvation Bio Inc | 2.220 | 2.080 | 2.130 | 5,413,929 | -0.010 | | 0.47 | |
| NUW | Nuveen Muni Value Fund | 13.69 | 13.58 | 13.61 | 44,867 | -0.08 | | 0.58 | |
| NVG | Nuveen Insured Divadv Fund | 11.89 | 11.80 | 11.83 | 424,831 | -0.09 | | 0.76 | |
| NVGS | Navigator Holdings | 15.50 | 15.29 | 15.29 | 533,117 | -0.16 | | 1.04 | |
| NVO | Novo Nordisk A/S ADR | 69.49 | 66.71 | 67.22 | 7,225,880 | -1.72 | | 2.49 | |
| NVR | NVR Inc | 7,623 | 7,301 | 7,301 | 19,897 | -291 | | 3.84 | |
| NVRI | Enviri Corporation | 9.570 | 9.280 | 9.290 | 518,629 | -0.220 | | 2.31 | |
| NVS | Novartis Ag ADR | 121.5 | 119.4 | 119.7 | 1,448,591 | -1.4 | | 1.13 | |
| NVST | Envista Holdings Corp | 20.26 | 19.68 | 19.81 | 2,076,545 | -0.22 | | 1.10 | |
| NVT | Nvent Electric Plc | 76.96 | 74.13 | 74.55 | 1,340,884 | -0.42 | | 0.56 | |
| NWG | Natwest Group Plc ADR | 13.31 | 13.16 | 13.17 | 3,763,142 | -0.22 | | 1.64 | |
| NWN | Northwest Natural Gas Company | 42.30 | 41.64 | 41.64 | 246,721 | -0.49 | | 1.16 | |
| NX | Quanex Building Products Corp | 19.86 | 18.53 | 18.71 | 598,660 | -0.99 | | 5.03 | |
| NXC | Nuveen California Tax-Free Income | 13.05 | 12.85 | 12.90 | 37,593 | -0.16 | | 1.23 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.11 | 14.01 | 14.11 | 45,667 | 0.09 | | 0.64 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 4.720 | 4.560 | 4.560 | 77,520 | -0.190 | | 4.00 | |
| NXE | Nexgen Energy Ltd | 6.910 | 6.570 | 6.770 | 8,251,330 | 0.010 | | 0.15 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 49.63 | 48.69 | 48.91 | 98,820 | -0.15 | | 0.31 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.34 | 11.27 | 11.31 | 182,547 | -0.06 | | 0.53 | |
| NXN | Nuveen Insured New York Tax-Free | 11.53 | 11.47 | 11.48 | 7,997 | -0.02 | | 0.17 | |
| NXP | Nuveen Tax Free Income Portfolio | 13.96 | 13.85 | 13.89 | 111,301 | -0.09 | | 0.64 | |
| NXRT | Nexpoint Residential Trust Inc | 34.26 | 33.63 | 33.74 | 182,371 | -0.51 | | 1.49 | |
| NYC | American Strategic Investment CO | 16.00 | 14.72 | 14.72 | 4,303 | -0.79 | | 5.09 | |
| NYT | New York Times Company | 56.33 | 54.35 | 54.37 | 1,633,450 | -1.81 | | 3.22 | |
| NZF | Nuveen Divadv Fund 3 | 11.91 | 11.83 | 11.85 | 404,027 | -0.11 | | 0.92 | |