| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 8.000 | 7.700 | 7.750 | 1,153,846 | -0.330 |  | 4.08 |   |
| NAC | Nuveen California Divadv Fund | 11.27 | 11.03 | 11.24 | 926,300 | 0.23 |  | 2.09 | |
| NAD | Nuveen Divadv Fund | 11.26 | 11.20 | 11.21 | 1,189,792 | 0.06 | | 0.54 | |
| NAN | Nuveen New York Divadv Fund | 11.12 | 11.03 | 11.10 | 114,965 | 0.07 | | 0.63 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.790 | 2.720 | 2.750 | 1,430,730 | -0.040 | | 1.43 | |
| NATL | NCR Atleos Corporation | 30.85 | 29.07 | 30.25 | 1,283,704 | -0.35 | | 1.14 | |
| NAZ | Nuveen Arizona Premium Fund | 11.80 | 11.63 | 11.75 | 38,806 | 0.21 | | 1.82 | |
| NBB | Nuveen Build America Bond Fund | 15.97 | 15.76 | 15.97 | 85,365 | 0.27 | | 1.72 | |
| NBHC | National Bank Holdings Corp | 36.79 | 35.40 | 36.06 | 1,164,964 | -1.00 | | 2.70 | |
| NBR | Nabors Industries | 33.86 | 31.59 | 31.66 | 490,254 | -3.12 | | 8.97 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 14.77 | 14.43 | 14.45 | 287,660 | -0.42 | | 2.82 | |
| NC | Nacco Industries | 37.88 | 36.40 | 36.52 | 7,496 | -1.40 | | 3.69 | |
| NCA | Nuveen California Muni Value Fund | 8.520 | 8.470 | 8.510 | 94,164 | 0.060 | | 0.71 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 16.38 | 16.09 | 16.19 | 155,909 | -0.17 | | 1.04 | |
| NCLH | Norwegian Cruise Ord | 24.99 | 23.72 | 24.50 | 20,415,142 | -1.06 | | 4.15 | |
| NCV | Virtus Convertible & Income Fund | 14.40 | 14.15 | 14.20 | 123,273 | -0.14 | | 0.98 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.90 | 21.54 | 21.89 | 2,108 | 0.24 | | 1.09 | |
| NCZ | Virtus Convertible & Income Fund II | 13.12 | 12.94 | 13.03 | 31,531 | -0.12 | | 0.91 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.87 | 20.70 | 20.70 | 4,265 | 0.00 | | 0.02 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 9.900 | 9.860 | 9.900 | 148,311 | 0.090 | | 0.92 | |
| NE | Noble Corp Plc | 26.14 | 25.24 | 25.70 | 2,063,005 | -1.11 | | 4.14 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 6.510 | 6.410 | 6.490 | 4,590 | -1.015 | | 13.52 | |
| NE.W | Noble Corporation WT 1 [Ne/W] | 18.70 | 18.00 | 18.70 | 330 | 1.50 | | 8.72 | |
| NEA | Nuveen Insured Tax-Free Advantage Fund | 10.86 | 10.78 | 10.85 | 1,284,612 | 0.11 | | 1.02 | |
| NEE | Nextera Energy | 71.79 | 70.36 | 70.40 | 6,615,558 | -0.66 | | 0.93 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.65 | 22.46 | 22.59 | 44,084 | 0.08 | | 0.36 | |
| NEE-R | Nextera Energy Inc | 40.99 | 40.61 | 40.61 | 41,748 | -0.14 | | 0.33 | |
| NEE-S | Nextera Energy Inc | 48.18 | 47.88 | 47.95 | 20,900 | -0.09 | | 0.18 | |
| NEE-T | Nextera Energy Inc | 44.51 | 44.12 | 44.25 | 52,599 | 0.01 | | 0.02 | |
| NEE-U | Nextera Energy Inc Sr U | 25.23 | 25.11 | 25.23 | 80,753 | 0.13 | | 0.52 | |
| NEM | Newmont Mining Corp | 63.66 | 61.90 | 62.59 | 11,213,994 | 0.49 | | 0.79 | |
| NET | Cloudflare Inc Cl A | 211.3 | 192.9 | 200.1 | 6,435,535 | -7.6 | | 3.65 | |
| NEU | Newmarket Corp | 700.6 | 680.0 | 699.9 | 69,732 | 12.9 | | 1.87 | |
| NEUE | Neuehealth Inc | 6.790 | 6.790 | 6.790 | 1,183 | -0.046 | | 0.68 | |
| NEXA | Nexa Resources S.A. | 4.890 | 4.610 | 4.670 | 31,534 | -0.170 | | 3.51 | |
| NFG | National Fuel Gas Company | 86.97 | 85.18 | 86.65 | 878,265 | -0.14 | | 0.16 | |
| NFJ | Virtus Dividend Interest & Premium | 12.63 | 12.43 | 12.48 | 215,099 | -0.19 | | 1.50 | |
| NGG | National Grid Transco Plc ADR | 72.01 | 71.53 | 71.82 | 893,499 | 1.43 | | 2.03 | |
| NGL | Ngl Energy Partners LP | 4.200 | 4.050 | 4.110 | 207,838 | -0.140 | | 3.29 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.45 | 22.10 | 22.10 | 6,475 | -0.15 | | 0.67 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.95 | 22.31 | 22.31 | 652 | 0.03 | | 0.13 | |
| NGS | Natural Gas Services Group | 23.96 | 22.80 | 23.29 | 110,806 | -0.80 | | 3.32 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 38.90 | 37.70 | 38.27 | 207,735 | 0.38 | | 1.00 | |
| NGVT | Ingevity Corp | 40.83 | 39.77 | 40.40 | 333,957 | -1.39 | | 3.33 | |
| NHI | National Health Investors | 71.46 | 69.67 | 71.33 | 282,999 | 1.47 | | 2.10 | |
| NI | NiSource Inc | 42.85 | 42.12 | 42.59 | 3,259,451 | 0.14 | | 0.33 | |
| NIC | Nicolet Bankshares Inc | 128.4 | 125.3 | 126.0 | 84,939 | -3.0 | | 2.36 | |
| NIE | Virtus Equity & Convertible Income Fund | 24.01 | 23.74 | 23.89 | 72,394 | -0.23 | | 0.95 | |
| NIM | Nuveen Maturities Fund | 9.150 | 9.060 | 9.120 | 15,388 | 0.050 | | 0.55 | |
| NINE | Nine Energy Service Inc | 0.7600 | 0.7000 | 0.7100 | 880,620 | -0.0423 | | 5.58 | |
| NIO | Nio Inc ADR | 5.060 | 4.740 | 5.010 | 80,642,056 | 0.140 | | 2.87 | |
| NIQ | Nuveen Intermediate Duration Q | 18.23 | 16.85 | 16.93 | 3,610,357 | -1.51 | | 8.19 | |
| NJR | Newjersey Resources Corp | 46.16 | 45.52 | 45.76 | 747,269 | -0.15 | | 0.33 | |
| NKE | Nike Inc | 74.67 | 72.53 | 74.62 | 11,475,321 | -0.07 | | 0.09 | |
| NKX | Nuveen Insured California Tax-Free | 11.64 | 11.53 | 11.64 | 198,037 | 0.13 | | 1.13 | |
| NL | NL Industries | 6.100 | 5.450 | 5.660 | 85,348 | -0.510 | | 8.27 | |
| NLOP | Net Lease Office Properties | 33.09 | 32.61 | 32.89 | 65,254 | -0.30 | | 0.90 | |
| NLY | Annaly Capital Management Inc | 20.56 | 20.21 | 20.51 | 6,636,192 | 0.18 | | 0.89 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.96 | 25.87 | 25.89 | 48,195 | -0.07 | | 0.27 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 25.55 | 25.45 | 25.49 | 14,335 | -0.04 | | 0.16 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.87 | 25.76 | 25.86 | 19,129 | -0.03 | | 0.12 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.65 | 12.35 | 12.35 | 223,873 | -0.25 | | 1.98 | |
| NMAX | Newsmax Inc Cl B | 13.40 | 12.83 | 12.97 | 697,650 | -0.32 | | 2.41 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.19 | 10.07 | 10.16 | 205,289 | 0.12 | | 1.20 | |
| NMG | Nouveau Monde Graphite Inc | 1.810 | 1.740 | 1.770 | 72,019 | -0.040 | | 2.21 | |
| NMI | Nuveen Muni | 9.900 | 9.830 | 9.870 | 18,226 | -0.020 | | 0.20 | |
| NMM | Navios Maritime Partners LP | 41.88 | 40.80 | 41.70 | 93,796 | 0.67 | | 1.63 | |
| NMR | Nomura Holdings Inc ADR | 6.740 | 6.590 | 6.680 | 729,177 | 0.030 | | 0.45 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.36 | 11.34 | 11.35 | 20,869 | 0.06 | | 0.49 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.49 | 11.35 | 11.37 | 19,163 | 0.04 | | 0.35 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.08 | 9.95 | 10.07 | 337,778 | 0.14 | | 1.41 | |
| NNI | Nelnet Inc | 123.8 | 121.7 | 123.1 | 66,465 | -1.7 | | 1.35 | |
| NNN | NNN REIT Inc | 42.03 | 41.47 | 42.02 | 1,776,421 | 0.76 | | 1.84 | |
| NNY | Nuveen New York Muni Value Fund | 8.100 | 7.980 | 8.070 | 60,866 | 0.040 | | 0.50 | |
| NOA | North American Construction Group Ltd | 14.94 | 14.65 | 14.94 | 63,959 | -0.09 | | 0.60 | |
| NOAH | Noah Holdings Ltd ADR | 12.13 | 11.69 | 11.87 | 74,672 | -0.28 | | 2.30 | |
| NOC | Northrop Grumman Corp | 587.8 | 573.0 | 586.4 | 1,005,834 | 9.8 | | 1.70 | |
| NOG | Northern Oil and Gas | 28.73 | 24.97 | 25.03 | 3,651,017 | -3.13 | | 11.12 | |
| NOK | Nokia Corp ADR | 4.050 | 4.000 | 4.050 | 23,451,208 | -0.030 | | 0.74 | |
| NOM | Nuveen Missouri Premium Fund | 11.00 | 10.90 | 10.90 | 5,621 | 0.05 | | 0.41 | |
| NOMD | Nomad Foods Ltd | 17.09 | 16.88 | 16.97 | 434,516 | 0.13 | | 0.77 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.1000 | 0.0675 | 0.1000 | 52,690 | 0.0315 | | 45.99 | |
| NOTE | Fiscalnote Hldgs Inc | 0.5800 | 0.5300 | 0.5600 | 1,897,970 | -0.0044 | | 0.78 | |
| NOV | Nov Inc | 12.54 | 12.09 | 12.13 | 4,159,733 | -0.45 | | 3.58 | |
| NOW | Servicenow Inc | 937.3 | 909.5 | 914.4 | 1,666,236 | -28.8 | | 3.05 | |
| NPB | Northpointe Bancshares Inc | 14.60 | 14.28 | 14.50 | 280,289 | -0.18 | | 1.23 | |
| NPCT | Nuveen Core Plus Impact Fund | 10.98 | 10.85 | 10.94 | 117,828 | 0.07 | | 0.64 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.49 | 19.31 | 19.40 | 34,275 | -0.05 | | 0.26 | |
| NPK | National Presto Industries | 96.40 | 94.92 | 95.36 | 61,850 | -1.09 | | 1.13 | |
| NPKI | Npk International Inc | 8.900 | 8.680 | 8.710 | 684,875 | -0.310 | | 3.44 | |
| NPO | Enpro Inc | 210.4 | 204.4 | 209.9 | 172,625 | -2.5 | | 1.18 | |
| NPV | Nuveen Virginia Premium Fund | 11.00 | 10.95 | 10.99 | 121,195 | 0.06 | | 0.55 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.8000 | 0.7200 | 0.8000 | 17,708 | -0.0300 | | 3.61 | |
| NPWR | Net Power Inc. | 2.820 | 2.590 | 2.630 | 2,052,327 | -0.250 | | 8.68 | |
| NQP | Nuveen Pennsylvania Investment | 10.97 | 10.90 | 10.93 | 101,312 | 0.08 | | 0.74 | |
| NRDY | Nerdy Inc | 1.490 | 1.430 | 1.430 | 386,740 | -0.080 | | 5.30 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 23.76 | 23.54 | 23.76 | 220 | -0.09 | | 0.38 | |
| NREF | Nexpoint Real Estate Finance Inc | 13.87 | 13.53 | 13.67 | 48,945 | -0.13 | | 0.94 | |
| NRG | NRG Energy | 168.4 | 160.5 | 167.6 | 2,552,996 | 0.4 | | 0.26 | |
| NRGV | Energy Vault Hldgs Inc | 1.130 | 1.020 | 1.050 | 894,263 | -0.100 | | 8.70 | |
| NRK | Nuveen Insured New York Tax-Free | 9.460 | 9.380 | 9.440 | 528,810 | 0.085 | | 0.91 | |
| NRP | Natural Resource Partners LP | 105.4 | 100.5 | 102.7 | 17,208 | 0.3 | | 0.25 | |
| NRT | North European Oil Royality Trust | 5.140 | 4.780 | 5.050 | 46,301 | 0.070 | | 1.41 | |
| NRUC | National Rural Utilities Coop Finance | 24.45 | 24.37 | 24.45 | 4,585 | -0.21 | | 0.85 | |
| NSA | National Storage Affiliates Tru | 30.07 | 29.02 | 29.60 | 1,041,044 | 0.14 | | 0.48 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 22.76 | 22.16 | 22.41 | 9,784 | -0.10 | | 0.44 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.50 | 21.50 | 21.50 | 302 | 0.12 | | 0.56 | |
| NSC | Norfolk Southern Corp | 276.4 | 273.1 | 274.9 | 2,727,197 | -3.2 | | 1.13 | |
| NSP | Insperity Inc | 56.50 | 45.07 | 45.07 | 2,275,450 | -14.51 | | 24.35 | |
| NTB | Bank of Butterfield Ltd | 45.01 | 44.30 | 44.72 | 168,346 | -0.79 | | 1.74 | |
| NTEST.I | | 25.07 | 25.05 | 25.07 | 2,160 | 0.02 | | 0.08 | |
| NTR | Nutrien Ltd | 59.06 | 58.15 | 58.56 | 1,515,505 | -0.76 | | 1.28 | |
| NTST | Netstreit Corp | 18.72 | 18.24 | 18.31 | 2,137,106 | 0.08 | | 0.44 | |
| NTZ | Natuzzi S.P.A. ADR | 2.660 | 2.530 | 2.620 | 11,238 | -0.040 | | 1.50 | |
| NU | Nu Holdings Ltd Cl A | 12.37 | 12.02 | 12.05 | 41,006,581 | -0.17 | | 1.39 | |
| NUE | Nucor Corp | 140.0 | 137.3 | 138.7 | 1,716,874 | -4.4 | | 3.08 | |
| NUS | Nu Skin Enterprises | 8.440 | 8.000 | 8.200 | 559,078 | -0.180 | | 2.15 | |
| NUV | Nuveen Muni Value Fund | 8.630 | 8.570 | 8.620 | 521,843 | 0.070 | | 0.82 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.2275 | 0.2110 | 0.2275 | 2,870 | 0.0175 | | 8.33 | |
| NUVB | Nuvation Bio Inc | 2.320 | 2.220 | 2.230 | 3,595,513 | -0.130 | | 5.51 | |
| NUW | Nuveen Muni Value Fund | 13.78 | 13.68 | 13.78 | 29,913 | 0.14 | | 1.03 | |
| NVG | Nuveen Insured Divadv Fund | 11.81 | 11.66 | 11.75 | 676,671 | 0.10 | | 0.86 | |
| NVGS | Navigator Holdings | 15.67 | 15.33 | 15.47 | 368,876 | -0.30 | | 1.90 | |
| NVO | Novo Nordisk A/S ADR | 49.01 | 47.55 | 48.19 | 34,332,375 | 1.12 | | 2.38 | |
| NVR | NVR Inc | 7,790 | 7,605 | 7,761 | 15,010 | 211 | | 2.80 | |
| NVRI | Enviri Corporation | 8.880 | 8.550 | 8.600 | 752,386 | -0.400 | | 4.44 | |
| NVS | Novartis Ag ADR | 115.5 | 112.3 | 115.3 | 1,865,266 | 1.6 | | 1.37 | |
| NVST | Envista Holdings Corp | 20.92 | 19.73 | 20.83 | 5,911,858 | 1.94 | | 10.27 | |
| NVT | Nvent Electric Plc | 89.88 | 85.01 | 89.88 | 6,166,015 | 11.46 | | 14.61 | |
| NWG | Natwest Group Plc ADR | 13.80 | 13.50 | 13.74 | 3,960,474 | -0.24 | | 1.72 | |
| NWN | Northwest Natural Gas Company | 40.19 | 39.78 | 39.88 | 261,326 | -0.04 | | 0.10 | |
| NX | Quanex Building Products Corp | 19.75 | 18.97 | 19.57 | 786,456 | 0.09 | | 0.46 | |
| NXC | Nuveen California Tax-Free Income | 12.95 | 12.80 | 12.95 | 13,723 | 0.13 | | 0.97 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.25 | 14.05 | 14.05 | 982 | -0.14 | | 0.99 | |
| NXDR | | 1.720 | 1.650 | 1.700 | 1,787,480 | -0.050 | | 2.86 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 4.410 | 4.250 | 4.350 | 94,645 | -0.040 | | 0.91 | |
| NXE | Nexgen Energy Ltd | 6.530 | 6.300 | 6.480 | 6,459,642 | -0.230 | | 3.43 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 53.18 | 51.80 | 52.06 | 60,002 | -1.03 | | 1.94 | |
| NXG- | | 0.5500 | 0.4101 | 0.5050 | 144,200 | -0.0950 | | 15.83 | |
| NXG.P | Nxg Nextgen Infrastructure Incm | 0.5500 | 0.4100 | 0.5000 | 144,230 | -0.1000 | | 16.67 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.27 | 11.17 | 11.25 | 215,172 | 0.07 | | 0.63 | |
| NXN | Nuveen Insured New York Tax-Free | 11.52 | 11.43 | 11.48 | 23,351 | 0.00 |  | 0.00 | |
| NXP | Nuveen Tax Free Income Portfolio | 13.93 | 13.85 | 13.90 | 211,232 | 0.04 | | 0.29 | |
| NXRT | Nexpoint Residential Trust Inc | 31.38 | 29.98 | 30.78 | 255,472 | -0.40 | | 1.28 | |
| NYC | American Strategic Investment CO | 13.11 | 12.49 | 13.11 | 1,330 | 0.00 | | 0.00 | |
| NYT | New York Times Company | 52.29 | 51.56 | 52.29 | 1,918,728 | 0.40 | | 0.77 | |
| NZF | Nuveen Divadv Fund 3 | 11.91 | 11.75 | 11.87 | 854,901 | 0.17 | | 1.45 | |