NortonLifeLock Inc (NLOK) Historical Stock Data
21.66 ↑0.00 (0.00%)
As of November 7, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NLOK is up 0.08% a day on average. There have been 18 days where NortonLifeLock Inc closed green and 12 days where NLOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 21.96 | 21.66 | ↓$0.29 (-1.34%) | 20.56 | 22.19 | 7.67M |
| 2022-11-04 | 21.88 | 22.16 | ↑$0.28 (1.28%) | 21.74 | 22.30 | 3.73M |
| 2022-11-03 | 22.03 | 21.69 | ↓$0.34 (-1.54%) | 21.47 | 22.10 | 6.38M |
| 2022-11-02 | 22.88 | 22.26 | ↓$0.62 (-2.71%) | 22.26 | 23.02 | 6.94M |
| 2022-11-01 | 22.65 | 22.96 | ↑$0.31 (1.37%) | 22.52 | 22.97 | 4.22M |
| 2022-10-31 | 22.47 | 22.53 | ↑$0.06 (0.27%) | 22.32 | 22.59 | 5.46M |
| 2022-10-28 | 21.94 | 22.56 | ↑$0.62 (2.83%) | 21.86 | 22.62 | 4.41M |
| 2022-10-27 | 22.50 | 21.83 | ↓$0.67 (-2.98%) | 21.77 | 22.50 | 9.37M |
| 2022-10-26 | 22.09 | 22.18 | ↑$0.09 (0.41%) | 22.03 | 22.55 | 3.31M |
| 2022-10-25 | 22.03 | 22.25 | ↑$0.22 (1.00%) | 21.95 | 22.35 | 3.77M |
| 2022-10-24 | 21.96 | 22.00 | ↑$0.04 (0.18%) | 21.67 | 22.07 | 2.24M |
| 2022-10-21 | 21.51 | 21.80 | ↑$0.29 (1.35%) | 21.38 | 21.87 | 3.63M |
| 2022-10-20 | 21.53 | 21.60 | ↑$0.07 (0.33%) | 21.49 | 21.77 | 2.71M |
| 2022-10-19 | 21.39 | 21.51 | ↑$0.12 (0.56%) | 21.27 | 21.54 | 3.31M |
| 2022-10-18 | 21.49 | 21.47 | ↓$0.02 (-0.09%) | 21.31 | 21.78 | 3.05M |
| 2022-10-17 | 21.15 | 21.20 | ↑$0.05 (0.24%) | 21.09 | 21.33 | 4.09M |
| 2022-10-14 | 21.37 | 20.78 | ↓$0.58 (-2.74%) | 20.74 | 21.40 | 6.23M |
| 2022-10-13 | 20.50 | 21.21 | ↑$0.71 (3.46%) | 20.50 | 21.31 | 4.63M |
| 2022-10-12 | 20.99 | 20.84 | ↓$0.15 (-0.71%) | 20.83 | 21.06 | 3.82M |
| 2022-10-11 | 20.89 | 20.92 | ↑$0.03 (0.14%) | 20.67 | 21.22 | 3.88M |
| 2022-10-10 | 20.75 | 20.78 | ↑$0.03 (0.14%) | 20.52 | 20.89 | 4.73M |
| 2022-10-07 | 20.85 | 20.68 | ↓$0.17 (-0.82%) | 20.58 | 21.07 | 7.13M |
| 2022-10-06 | 21.05 | 21.03 | ↓$0.02 (-0.10%) | 20.97 | 21.16 | 7.23M |
| 2022-10-05 | 20.73 | 21.08 | ↑$0.35 (1.69%) | 20.68 | 21.23 | 3.11M |
| 2022-10-04 | 20.77 | 20.91 | ↑$0.14 (0.67%) | 20.61 | 20.97 | 4.40M |
| 2022-10-03 | 20.24 | 20.52 | ↑$0.28 (1.38%) | 20.14 | 20.59 | 5.08M |
| 2022-09-30 | 20.43 | 20.14 | ↓$0.29 (-1.42%) | 20.12 | 20.61 | 2.76M |
| 2022-09-29 | 20.81 | 20.37 | ↓$0.44 (-2.11%) | 20.27 | 20.86 | 3.42M |
| 2022-09-28 | 20.56 | 20.95 | ↑$0.39 (1.90%) | 20.39 | 21.03 | 2.90M |
| 2022-09-27 | 20.58 | 20.52 | ↓$0.06 (-0.29%) | 20.33 | 20.81 | 3.90M |
Create an account or log in to view more rows.
$NLOK must buyyy
$NLOK search and destroy bears!!
$NLOK lmao wtf was that
$NLOK the price is wrong
$NLOK taking off soon
$NLOK the redness has arrived
$NLOK oversold! Buy the dip
$NLOK breaking out of this wedge sooner than later
$NLOK we had no volume for days before the last big rip
$NLOK my put options are fine