American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

NLOK

NLOK Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

NLOK historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of NLOK by members of U.S. Congress

Politician Type Traded
Susie Lee House / D Sale $1,001 - $15,000 Jul 14, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Dec 03, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Jul 29, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Apr 09, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Apr 08, 2020
NLOK Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
NLOK Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
NLOK Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in NLOK holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by NLOK's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $60,000 Oct 20, 2022 Issue: None
  • $60,000 Jul 20, 2022 Issue: Computer Industry
  • $60,000 Apr 20, 2022 Issue: Computer Industry
  • $60,000 Jan 20, 2022 Issue: COMPUTER INDUSTRY
  • $50,000 Oct 20, 2021 Issue: COMPUTER INDUSTRY
  • $20,000 Jul 20, 2021 Issue: COMPUTER INDUSTRY
  • $30,000 Apr 20, 2021 Issue: COMPUTER INDUSTRY
  • $30,000 Jan 21, 2020 Issue: None
  • $80,000 Oct 21, 2019 Issue: Consumer Issues/Safety/Products Computer Industry
  • $100,000 Jul 22, 2019 Issue: Consumer Issues/Safety/Products Computer Industry
  • $80,000 Apr 22, 2019 Issue: Computer Industry Consumer Issues/Safety/Products
  • $130,000 Jan 22, 2019 Issue: Computer Industry Consumer Issues/Safety/Products
  • $80,000 Oct 22, 2018 Issue: Computer Industry Consumer Issues/Safety/Products
  • $90,000 Jul 19, 2018 Issue: Computer Industry Budget/Appropriations Consumer Issues/Safety/Products
  • $120,000 Apr 20, 2018 Issue: Computer Industry Consumer Issues/Safety/Products
  • $90,000 Jan 22, 2018 Issue: Consumer Issues/Safety/Products Computer Industry
  • $100,000 Oct 20, 2017 Issue: Consumer Issues/Safety/Products Computer Industry
  • $100,000 Aug 11, 2017 Issue: Computer Industry
  • $40,000 Jul 18, 2017 Issue: Computer Industry
  • $80,000 Jan 23, 2017 Issue: Computer Industry
  • $70,000 Oct 19, 2016 Issue: Computer Industry
  • $90,000 Jul 20, 2016 Issue: Computer Industry
  • $130,000 Apr 19, 2016 Issue: Computer Industry
  • $200,000 Jan 20, 2016 Issue: Computer Industry
  • $120,000 Oct 20, 2015 Issue: Computer Industry
  • $100,000 Sep 30, 2015 Issue: Computer Industry
  • $100,000 Jul 20, 2015 Issue: Computer Industry
  • $70,000 Jan 20, 2015 Issue: Computer Industry
  • $50,000 Oct 20, 2014 Issue: Computer Industry
  • $40,000 Jul 21, 2014 Issue: Budget/Appropriations Computer Industry
  • $200,000 Apr 21, 2014 Issue: Computer Industry Taxation/Internal Revenue Code Immigration
  • $130,000 Jan 21, 2014 Issue: Computer Industry Copyright/Patent/Trademark
  • $70,000 Oct 21, 2013 Issue: Computer Industry
  • $120,000 Jul 22, 2013 Issue: Computer Industry
  • $170,000 Apr 22, 2013 Issue: Computer Industry
  • $120,000 Jan 20, 2013 Issue: Computer Industry Budget/Appropriations
  • $100,000 Oct 21, 2012 Issue: Budget/Appropriations Computer Industry
  • $80,000 Jul 19, 2012 Issue: Computer Industry Budget/Appropriations
  • $180,000 Apr 26, 2012 Issue: Computer Industry
  • $120,000 Jan 20, 2012 Issue: Computer Industry
  • $140,000 Dec 07, 2011 Issue: Computer Industry
  • $120,000 Oct 20, 2011 Issue: Computer Industry
  • $90,000 Apr 20, 2011 Issue: None
  • $100,000 Jan 20, 2011 Issue: Computer Industry Homeland Security
  • $100,000 Oct 20, 2010 Issue: Computer Industry Telecommunications Copyright/Patent/Trademark Homeland Security
  • $100,000 Jul 20, 2010 Issue: Computer Industry Copyright/Patent/Trademark Homeland Security Energy/Nuclear
  • $97,000 Apr 20, 2010 Issue: Computer Industry Copyright/Patent/Trademark Energy/Nuclear
  • $110,000 Jan 20, 2010 Issue: Computer Industry Copyright/Patent/Trademark
  • $160,000 Oct 20, 2009 Issue: Computer Industry Taxation/Internal Revenue Code Copyright/Patent/Trademark
  • $170,000 Jul 20, 2009 Issue: Copyright/Patent/Trademark Computer Industry Homeland Security
  • $160,000 Apr 17, 2009 Issue: Computer Industry Environment/Superfund Health Issues Copyright/Patent/Trademark Homeland Security
  • $160,000 Jan 20, 2009 Issue: Computer Industry Health Issues Copyright/Patent/Trademark Homeland Security
  • $240,000 Oct 17, 2008 Issue: Homeland Security Computer Industry Copyright/Patent/Trademark Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $190,000 Jul 20, 2008 Issue: Homeland Security Computer Industry Trade (domestic/foreign)
  • $170,000 Apr 18, 2008 Issue: Science/Technology Computer Industry Trade (domestic/foreign) Copyright/Patent/Trademark Immigration
  • $225,510 Feb 14, 2008 Issue: Computer Industry
  • $206,105 Aug 01, 2007 Issue: Computer Industry
  • $220,445 Feb 13, 2007 Issue: Computer Industry
  • $225,280 Aug 17, 2006 Issue: Law Enforcement/Crime/Criminal Justice Telecommunications Labor Issues/Antitrust/Workplace Computer Industry Homeland Security Science/Technology
  • $276,274 Feb 13, 2006 Issue: Telecommunications Labor Issues/Antitrust/Workplace Computer Industry Law Enforcement/Crime/Criminal Justice Homeland Security Science/Technology
  • $185,000 Aug 17, 2005 Issue: Computer Industry
  • $190,000 Feb 24, 2005 Issue: Taxation/Internal Revenue Code Computer Industry
  • $165,000 Aug 18, 2004 Issue: Computer Industry
  • $145,000 Mar 22, 2004 Issue: Computer Industry
  • $135,000 Aug 20, 2003 Issue: Computer Industry
  • $86,000 Feb 28, 2003 Issue: Computer Industry
  • $107,000 Aug 22, 2002 Issue: Computer Industry
  • $81,000 Mar 15, 2002 Issue: Computer Industry
Revolving Door

Former government officials who have lobbied for NLOK

Quiver Logo

No former government officials on record as having lobbied for NLOK

Revolving Door Dashboard
Corporate Lobbying

NLOK Estimated quarterly lobbying spending

Revenue Breakdown

NLOK Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
NLOK Income Statement
NLOK Balance Sheet
NLOK Cash Flow
U.S. Patents

New NLOK patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to NLOK from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
NLOK News

Recent insights relating to NLOK

CNBC Recommendations

Recent picks made for NLOK stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in NLOK

NLOK Analyst Ratings

NLOK Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
NLOK Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $NLOK stock a Buy, Sell, or Hold?

  • What is the price target for $NLOK stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

NLOK Top Shareholders
Shareholder
Shares Held
NLOK Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $NLOK stock?

  • Who owns the most shares of $NLOK stock?

  • What funds own $NLOK stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

NLOK Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view NLOK Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About NLOK

No description available

NLOK (NLOK) Historical Stock Prices

NLOK (NLOK) closed at $21.66 on November 7, 2022. Over the past year its adjusted close ranged from $18.52 to $27.88. Daily prices go back to January 2, 2014, 2,229 trading days in all.

  • 1 month+4.74%
  • 3 months-9.91%
  • Year to date-15.38%
  • 1 year-10.81%
  • 3 years+58.15%
  • 5 years+38.89%
  • Max+130.94%
See every congressional and insider trade on the NLOK price chart

Quiver Premium charts NLOK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 7, 2022 21.95 22.19 20.56 21.66 19.92 7,732,320
Nov 4, 2022 21.88 22.30 21.74 22.16 20.38 3,836,786
Nov 3, 2022 22.03 22.10 21.46 21.69 19.95 6,462,668
Nov 2, 2022 22.88 23.02 22.25 22.26 20.47 7,003,945
Nov 1, 2022 22.65 22.97 22.52 22.96 21.12 4,223,401
Oct 31, 2022 22.47 22.59 22.32 22.53 20.72 5,738,599
Oct 28, 2022 21.94 22.61 21.84 22.56 20.75 4,489,275
Oct 27, 2022 22.50 22.50 21.77 21.83 20.08 9,367,340
Oct 26, 2022 22.09 22.55 22.03 22.18 20.40 3,379,094
Oct 25, 2022 22.03 22.35 21.95 22.25 20.46 3,770,160
Oct 24, 2022 21.96 22.07 21.66 22.00 20.23 2,815,716
Oct 21, 2022 21.51 21.87 21.38 21.80 20.05 3,633,730
Oct 20, 2022 21.53 21.77 21.49 21.60 19.87 2,787,777
Oct 19, 2022 21.39 21.54 21.27 21.51 19.78 3,307,060
Oct 18, 2022 21.49 21.78 21.30 21.47 19.75 3,289,485
Oct 17, 2022 21.15 21.33 21.08 21.20 19.50 4,930,995
Oct 14, 2022 21.36 21.40 20.73 20.78 19.11 6,228,727
Oct 13, 2022 20.50 21.31 20.50 21.21 19.51 4,718,604
Oct 12, 2022 20.99 21.06 20.83 20.84 19.17 3,946,282
Oct 11, 2022 20.89 21.22 20.66 20.92 19.24 4,535,633
Oct 10, 2022 20.75 20.89 20.52 20.78 19.11 4,871,091
Oct 7, 2022 20.85 21.07 20.58 20.68 19.02 7,196,126
Oct 6, 2022 21.05 21.16 20.96 21.03 19.34 7,382,353
Oct 5, 2022 20.73 21.23 20.68 21.08 19.39 3,288,878
Oct 4, 2022 20.77 20.97 20.61 20.91 19.23 4,398,490
Oct 3, 2022 20.24 20.59 20.14 20.52 18.87 5,190,491
Sep 30, 2022 20.43 20.61 20.12 20.14 18.52 4,884,212
Sep 29, 2022 20.81 20.86 20.27 20.37 18.73 3,716,865
Sep 28, 2022 20.56 21.03 20.39 20.95 19.27 3,703,076
Sep 27, 2022 20.58 20.81 20.32 20.52 18.87 5,468,633
Sep 26, 2022 20.69 21.03 20.38 20.51 18.86 7,243,640
Sep 23, 2022 21.23 21.33 20.44 20.67 19.01 4,124,917
Sep 22, 2022 21.12 21.46 20.96 21.27 19.56 4,354,435
Sep 21, 2022 21.23 21.71 21.17 21.19 19.49 6,809,179
Sep 20, 2022 21.19 21.31 20.76 20.91 19.23 5,536,842
Sep 19, 2022 21.06 21.40 20.95 21.32 19.61 7,301,505
Sep 16, 2022 21.56 21.69 20.89 21.26 19.55 13,297,012
Sep 15, 2022 21.49 22.07 21.45 21.58 19.85 8,531,075
Sep 14, 2022 21.77 21.99 21.48 21.53 19.80 9,909,863
Sep 13, 2022 22.42 22.70 21.67 21.72 19.98 9,143,197
Sep 12, 2022 22.99 23.10 22.66 22.75 20.92 4,783,740
Sep 9, 2022 23.34 23.54 22.72 22.73 20.91 15,047,711
Sep 8, 2022 22.76 23.48 22.72 23.39 21.51 9,771,963
Sep 7, 2022 22.15 22.89 22.10 22.86 21.02 5,386,961
Sep 6, 2022 22.76 22.87 21.92 22.11 20.34 5,046,960
Sep 2, 2022 22.66 23.10 22.56 22.84 21.01 4,668,164
Sep 1, 2022 22.53 22.71 22.20 22.58 20.77 4,220,677
Aug 31, 2022 22.80 22.88 22.51 22.59 20.78 6,214,727
Aug 30, 2022 22.78 22.91 22.49 22.67 20.85 3,144,013
Aug 29, 2022 22.63 22.93 22.46 22.80 20.97 2,917,584
Aug 26, 2022 23.42 23.44 22.66 22.70 20.88 2,860,137
Aug 25, 2022 23.20 23.39 22.96 23.38 21.50 2,409,085
Aug 24, 2022 23.23 23.33 23.08 23.12 21.26 3,190,528
Aug 23, 2022 23.28 23.59 23.16 23.22 21.36 2,744,631
Aug 22, 2022 23.42 23.50 23.18 23.24 21.37 4,144,123
Aug 19, 2022$0.125 dividend 23.50 23.57 23.30 23.54 21.65 3,221,252
Aug 18, 2022 23.80 23.99 23.70 23.77 21.75 4,205,179
Aug 17, 2022 24.04 24.04 23.59 23.80 21.77 3,985,159
Aug 16, 2022 23.95 24.24 23.84 24.21 22.15 3,322,057
Aug 15, 2022 24.16 24.31 23.92 24.04 21.99 4,747,698
Aug 12, 2022 24.01 24.28 23.81 24.19 22.13 4,247,951
Aug 11, 2022 24.30 24.42 24.02 24.05 22.00 3,864,049
Aug 10, 2022 24.72 24.87 24.08 24.34 22.27 5,102,828
Aug 9, 2022 24.15 24.53 23.91 24.43 22.35 4,785,379
Aug 8, 2022 24.16 24.77 24.11 24.17 22.11 6,821,041
Aug 5, 2022 26.28 26.69 24.10 24.21 22.15 9,705,451
Aug 4, 2022 26.54 26.73 26.27 26.60 24.34 7,533,930
Aug 3, 2022 26.09 26.83 25.83 26.74 24.46 17,640,087
Aug 2, 2022 24.74 25.08 24.58 24.78 22.67 4,888,500
Aug 1, 2022 24.44 25.02 24.42 24.77 22.66 5,070,006
Jul 29, 2022 24.55 24.74 24.23 24.53 22.44 6,004,995
Jul 28, 2022 24.75 24.96 24.55 24.57 22.48 5,364,626
Jul 27, 2022 24.32 24.85 24.32 24.69 22.59 7,882,464
Jul 26, 2022 24.77 24.89 24.25 24.30 22.23 7,405,323
Jul 25, 2022 25.30 25.40 24.71 24.77 22.66 4,678,408
Jul 22, 2022 25.05 25.51 25.00 25.43 23.27 5,728,351
Jul 21, 2022 24.75 25.04 24.56 25.01 22.88 5,614,044
Jul 20, 2022 24.66 25.08 24.64 24.73 22.62 4,835,083
Jul 19, 2022 23.82 24.78 23.82 24.69 22.59 5,033,596
Jul 18, 2022 23.57 24.04 23.56 23.78 21.75 4,649,039
Jul 15, 2022 23.53 23.85 23.45 23.52 21.52 6,225,927
Jul 14, 2022 22.95 23.39 22.47 23.37 21.38 6,169,942
Jul 13, 2022 22.75 23.25 22.73 22.94 20.99 6,492,893
Jul 12, 2022 23.05 23.30 22.91 23.06 21.10 6,004,219
Jul 11, 2022 22.95 23.09 22.68 22.88 20.93 3,284,421
Jul 8, 2022 22.86 23.19 22.74 23.07 21.11 3,905,596
Jul 7, 2022 22.65 23.05 22.65 22.96 21.00 6,147,050
Jul 6, 2022 22.14 22.68 22.04 22.54 20.62 5,112,400
Jul 5, 2022 22.26 22.41 21.86 22.13 20.25 3,558,223
Jul 1, 2022 21.86 22.30 21.86 22.28 20.38 4,752,464
Jun 30, 2022 22.09 22.23 21.86 21.96 20.09 6,836,266
Jun 29, 2022 22.34 22.50 22.17 22.30 20.40 4,854,970
Jun 28, 2022 22.79 22.79 22.10 22.27 20.37 3,832,431
Jun 27, 2022 22.50 22.79 22.43 22.69 20.76 4,064,938
Jun 24, 2022 22.22 22.57 22.00 22.46 20.55 6,736,304
Jun 23, 2022 22.19 22.34 21.73 22.08 20.20 5,905,331
Jun 22, 2022 21.97 22.40 21.86 22.15 20.26 9,049,563
Jun 21, 2022 22.00 22.43 21.94 22.08 20.20 8,457,311
Jun 17, 2022 21.86 22.01 21.55 21.83 19.97 11,276,395
Jun 16, 2022 21.80 22.09 21.63 21.81 19.95 10,219,218
Jun 15, 2022 22.14 22.28 21.77 22.00 20.13 7,141,335
Jun 14, 2022 22.36 22.43 21.72 21.99 20.12 8,221,064
Jun 13, 2022 22.45 22.72 22.12 22.23 20.34 15,147,865
Jun 10, 2022 23.94 23.98 22.95 22.95 21.00 7,077,335
Jun 9, 2022 24.55 24.78 24.14 24.27 22.20 10,228,444
Jun 8, 2022 24.75 24.86 24.54 24.55 22.46 9,551,676
Jun 7, 2022$0.125 dividend 24.32 24.86 24.14 24.79 22.68 7,074,022
Jun 6, 2022 24.85 24.87 24.61 24.65 22.44 2,803,125
Jun 3, 2022 24.47 24.71 24.39 24.68 22.46 4,803,435
Jun 2, 2022 24.30 24.71 24.25 24.66 22.45 4,078,028
Jun 1, 2022 24.41 24.65 24.07 24.36 22.17 6,995,478
May 31, 2022 25.00 25.00 24.23 24.34 22.16 23,650,394
May 27, 2022 25.12 25.70 24.98 25.08 22.83 5,621,488
May 26, 2022 24.55 25.15 24.55 24.90 22.66 4,883,327
May 25, 2022 24.68 24.92 24.46 24.57 22.36 5,304,898
May 24, 2022 24.56 25.11 24.34 24.62 22.41 9,023,153
May 23, 2022 24.50 24.86 24.47 24.65 22.44 5,093,979
May 20, 2022 23.82 24.32 23.82 24.31 22.13 5,255,803
May 19, 2022 23.61 23.92 23.47 23.76 21.63 5,152,196
May 18, 2022 24.10 24.38 23.67 23.80 21.66 6,937,267
May 17, 2022 24.26 24.48 23.94 24.28 22.10 5,748,745
May 16, 2022 23.94 24.35 23.69 23.93 21.78 7,645,611
May 13, 2022 23.85 24.36 23.71 23.95 21.80 5,878,312
May 12, 2022 24.21 24.36 23.59 23.67 21.55 8,313,104
May 11, 2022 24.38 24.73 24.27 24.35 22.16 6,767,534
May 10, 2022 24.81 25.27 24.32 24.51 22.31 6,253,089
May 9, 2022 24.29 24.75 24.19 24.57 22.36 6,321,649
May 6, 2022 23.55 25.23 23.47 24.70 22.48 6,431,184
May 5, 2022 25.13 25.30 24.07 24.11 21.95 7,792,549
May 4, 2022 25.07 25.34 24.45 25.04 22.79 8,508,129
May 3, 2022 25.48 25.48 24.55 25.03 22.78 6,066,016
May 2, 2022 25.00 25.48 24.99 25.39 23.11 4,662,284
Apr 29, 2022 25.93 25.93 25.01 25.04 22.79 4,200,662
Apr 28, 2022 25.71 25.86 25.46 25.74 23.43 3,543,006
Apr 27, 2022 25.50 25.82 25.20 25.53 23.24 4,118,654
Apr 26, 2022 25.76 25.82 25.38 25.45 23.17 6,631,161
Apr 25, 2022 25.42 25.91 25.02 25.87 23.55 4,132,249
Apr 22, 2022 26.17 26.24 25.38 25.52 23.23 2,987,679
Apr 21, 2022 27.13 27.19 26.23 26.25 23.89 3,343,212
Apr 20, 2022 26.98 27.32 26.89 26.97 24.55 2,973,807
Apr 19, 2022 26.32 27.00 26.32 26.87 24.46 3,393,227
Apr 18, 2022 26.61 26.72 26.45 26.55 24.17 1,633,846
Apr 14, 2022 26.94 26.94 26.57 26.64 24.25 2,226,503
Apr 13, 2022 26.60 26.93 26.56 26.87 24.46 2,849,635
Apr 12, 2022 26.71 27.03 26.37 26.43 24.06 2,902,754
Apr 11, 2022 26.66 26.87 26.41 26.61 24.22 4,360,225
Apr 8, 2022 27.14 27.28 26.74 26.79 24.39 2,401,048
Apr 7, 2022 26.66 27.25 26.66 27.16 24.72 3,461,258
Apr 6, 2022 26.88 27.13 26.63 26.77 24.37 2,960,882
Apr 5, 2022 26.98 27.29 26.90 27.04 24.61 2,733,308
Apr 4, 2022 26.73 27.20 26.70 26.97 24.55 3,376,854
Apr 1, 2022 26.68 26.99 26.36 26.94 24.52 3,784,507
Mar 31, 2022 27.14 27.29 26.48 26.52 24.14 5,310,941
Mar 30, 2022 26.73 27.43 26.73 27.19 24.75 3,631,622
Mar 29, 2022 27.44 27.70 26.47 27.08 24.65 5,789,321
Mar 28, 2022 28.30 28.83 28.05 28.18 25.65 3,186,414
Mar 25, 2022 28.06 28.39 27.84 28.29 25.75 3,626,417
Mar 24, 2022 27.33 28.21 27.26 28.06 25.54 5,010,648
Mar 23, 2022 27.29 27.46 27.04 27.44 24.98 3,861,037
Mar 22, 2022 27.25 27.64 26.93 27.39 24.93 4,466,697
Mar 21, 2022 27.33 27.64 26.69 27.20 24.76 5,494,871
Mar 18, 2022 26.26 27.57 26.18 27.45 24.99 32,957,942
Mar 17, 2022 25.94 26.12 25.47 25.93 23.60 12,040,981
Mar 16, 2022 29.09 29.29 25.39 26.11 23.77 24,945,372
Mar 15, 2022 29.14 30.30 29.14 30.11 27.41 8,468,658
Mar 14, 2022 27.83 29.45 27.77 29.07 26.46 7,465,757
Mar 11, 2022 27.95 28.48 27.60 27.62 25.14 3,317,563
Mar 10, 2022 27.48 27.98 27.42 27.92 25.41 3,113,275
Mar 9, 2022 27.86 27.96 27.52 27.73 25.24 3,386,073
Mar 8, 2022 28.04 28.14 27.22 27.38 24.92 5,130,674
Mar 7, 2022 29.10 29.17 28.26 28.35 25.81 5,032,215
Mar 4, 2022 29.60 29.70 28.85 29.19 26.57 6,265,117
Mar 3, 2022 29.75 30.03 29.34 29.76 27.09 5,922,601
Mar 2, 2022 28.87 29.71 28.74 29.61 26.95 4,443,046
Mar 1, 2022 29.01 29.26 28.66 28.86 26.27 5,553,604
Feb 28, 2022 28.20 29.11 28.10 28.98 26.38 7,143,228
Feb 25, 2022 27.31 28.56 27.17 28.45 25.90 5,406,632
Feb 24, 2022 26.07 27.33 26.05 27.26 24.81 6,165,891
Feb 23, 2022 27.38 27.55 26.50 26.54 24.16 3,930,005
Feb 22, 2022 27.92 28.12 27.05 27.18 24.74 5,666,180
Feb 18, 2022$0.125 dividend 27.95 28.22 27.43 27.97 25.46 8,556,382
Feb 17, 2022 28.60 28.80 27.88 28.19 25.55 3,922,604
Feb 16, 2022 28.77 29.15 28.63 28.84 26.14 3,744,705
Feb 15, 2022 29.46 29.59 28.84 29.15 26.42 5,724,206
Feb 14, 2022 29.86 30.06 29.32 29.48 26.71 4,557,022
Feb 11, 2022 30.19 30.48 29.55 29.86 27.06 5,650,643
Feb 10, 2022 30.66 30.91 30.20 30.36 27.51 6,717,818
Feb 9, 2022 30.05 30.79 29.42 30.76 27.88 9,658,466
Feb 8, 2022 28.30 30.21 28.27 30.07 27.25 10,876,796
Feb 7, 2022 27.59 28.45 27.36 28.30 25.65 6,849,210
Feb 4, 2022 25.85 27.68 25.62 27.59 25.00 17,069,710
Feb 3, 2022 26.06 26.06 25.33 25.38 23.00 5,056,278
Feb 2, 2022 25.97 26.13 25.79 26.07 23.62 4,655,196
Feb 1, 2022 25.99 26.23 25.86 26.00 23.56 4,256,972
Jan 31, 2022 25.53 26.12 25.51 26.01 23.57 3,912,976
Jan 28, 2022 25.29 25.68 25.04 25.64 23.23 3,120,375
Jan 27, 2022 25.28 25.70 25.06 25.31 22.94 2,511,029
Jan 26, 2022 25.54 25.91 25.19 25.34 22.96 3,804,618
Jan 25, 2022 25.94 25.97 25.20 25.50 23.11 4,138,934
Jan 24, 2022 25.78 26.19 25.34 26.13 23.68 5,695,707
Jan 21, 2022 26.38 26.47 25.99 26.06 23.62 4,366,779
Jan 20, 2022 26.43 26.71 26.23 26.28 23.82 2,696,318
Jan 19, 2022 26.75 26.97 26.32 26.36 23.89 2,705,832
Jan 18, 2022 26.54 26.92 26.42 26.76 24.25 3,560,112
Jan 14, 2022 26.39 26.92 26.26 26.88 24.36 2,613,169
Jan 13, 2022 26.56 26.82 26.50 26.60 24.11 2,296,855
Jan 12, 2022 26.88 27.00 26.51 26.58 24.09 2,118,255
Jan 11, 2022 26.88 26.97 26.58 26.89 24.37 2,235,529
Jan 10, 2022 26.39 26.89 26.29 26.85 24.33 4,185,818
Jan 7, 2022 27.06 27.19 26.59 26.61 24.11 3,209,836
Jan 6, 2022 26.23 27.68 26.03 27.06 24.52 7,623,942
Jan 5, 2022 26.53 26.57 26.05 26.20 23.74 4,055,744
Jan 4, 2022 26.38 26.71 26.32 26.55 24.06 4,645,633
Jan 3, 2022 25.92 26.36 25.62 26.33 23.86 2,378,875
Dec 31, 2021 26.19 26.25 25.97 25.98 23.54 1,440,372
Dec 30, 2021 26.39 26.41 26.17 26.20 23.74 1,589,336
Dec 29, 2021 26.08 26.33 26.02 26.29 23.82 1,159,982
Dec 28, 2021 26.25 26.30 25.93 26.18 23.73 1,213,880
Dec 27, 2021 25.87 26.14 25.77 26.13 23.68 1,574,626
Dec 23, 2021 25.58 25.94 25.51 25.87 23.44 1,692,006
Dec 22, 2021 25.68 25.82 25.53 25.60 23.20 2,023,738
Dec 21, 2021 25.78 25.94 25.41 25.59 23.19 3,086,338
Dec 20, 2021 25.58 25.89 25.26 25.78 23.36 3,959,087
Dec 17, 2021 25.00 25.93 25.00 25.72 23.31 8,629,655
Dec 16, 2021 24.97 25.64 24.79 25.52 23.13 6,177,407
Dec 15, 2021 24.41 25.00 24.35 24.82 22.49 4,576,426
Dec 14, 2021 24.42 24.45 24.07 24.27 21.99 4,447,444
Dec 13, 2021 24.41 24.93 24.32 24.57 22.27 2,794,798
Dec 10, 2021 24.04 24.41 24.02 24.32 22.04 2,961,302
Dec 9, 2021 24.26 24.42 23.88 23.90 21.66 2,955,949
Dec 8, 2021 24.75 24.75 24.26 24.41 22.12 2,809,772
Dec 7, 2021 24.51 24.93 24.45 24.74 22.42 4,132,023
Dec 6, 2021 24.20 24.60 23.90 24.34 22.06 4,602,534
Dec 3, 2021 24.11 24.25 23.80 24.13 21.87 3,263,980
Dec 2, 2021 23.80 24.27 23.77 24.09 21.83 4,712,486
Dec 1, 2021 25.18 25.18 23.81 23.82 21.59 5,167,612
Nov 30, 2021 25.28 25.42 24.70 24.85 22.52 7,712,815
Nov 29, 2021 25.30 25.52 24.97 25.31 22.94 4,090,481
Nov 26, 2021 24.89 25.25 24.82 24.99 22.65 2,808,687
Nov 24, 2021 24.80 25.31 24.72 25.20 22.84 3,317,528
Nov 23, 2021 24.72 24.80 24.37 24.75 22.43 3,547,762
Nov 22, 2021 25.00 25.04 24.69 24.74 22.42 3,955,172
Nov 19, 2021$0.125 dividend 24.79 25.04 24.50 25.00 22.66 3,911,081
Nov 18, 2021 24.93 25.00 24.55 24.78 22.34 6,709,557
Nov 17, 2021 25.20 25.37 24.92 24.95 22.50 4,158,215
Nov 16, 2021 25.29 25.39 25.07 25.22 22.74 7,033,046
Nov 15, 2021 25.30 25.34 24.44 25.15 22.68 12,682,131
Nov 12, 2021 25.08 25.68 25.01 25.53 23.02 4,310,376
Nov 11, 2021 25.15 25.24 24.83 25.03 22.57 4,388,208
Nov 10, 2021 25.29 25.74 24.93 24.98 22.52 6,870,891
Nov 9, 2021 25.98 26.25 25.01 25.11 22.64 4,590,129
Nov 8, 2021 24.95 25.90 24.92 25.88 23.34 6,150,554

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
NLOK Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at NLOK, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation