| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 8.020 | 7.860 | 7.990 | 76,778 | 0.040 |  | 0.50 |   |
| NAC | Nuveen California Divadv Fund | 11.01 | 10.97 | 10.98 | 16,918 | -0.01 |  | 0.09 | |
| NAD | Nuveen Divadv Fund | 11.21 | 11.17 | 11.18 | 75,864 | -0.02 | | 0.18 | |
| NAN | Nuveen New York Divadv Fund | 11.31 | 11.31 | 11.31 | 1,168 | 0.00 |  | 0.00 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.890 | 2.790 | 2.880 | 353,419 | 0.110 | | 3.97 | |
| NATL | NCR Atleos Corporation | 27.49 | 27.04 | 27.46 | 10,551 | 0.04 | | 0.15 | |
| NAZ | Nuveen Arizona Premium Fund | 11.77 | 11.51 | 11.55 | 14,876 | -0.03 | | 0.26 | |
| NBB | Nuveen Build America Bond Fund | 15.50 | 15.37 | 15.44 | 4,236 | 0.00 | | 0.00 | |
| NBHC | National Bank Holdings Corp | 36.06 | 35.55 | 35.99 | 3,863 | -0.06 | | 0.17 | |
| NBR | Nabors Industries | 35.86 | 34.14 | 35.62 | 88,267 | 1.11 | | 3.22 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 13.74 | 13.55 | 13.74 | 37,838 | 0.05 | | 0.37 | |
| NC | Nacco Industries | 37.05 | 37.05 | 37.05 | 201 | 0.00 | | 0.00 | |
| NCA | Nuveen California Muni Value Fund | 8.470 | 8.470 | 8.470 | 4,009 | 0.020 | | 0.24 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 16.53 | 16.25 | 16.34 | 16,442 | 0.04 | | 0.25 | |
| NCLH | Norwegian Cruise Ord | 18.53 | 18.31 | 18.40 | 1,375,888 | -0.15 | | 0.81 | |
| NCV | Virtus Convertible & Income Fund | 13.63 | 13.56 | 13.58 | 17,549 | -0.03 | | 0.22 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.69 | 21.30 | 21.44 | 4,035 | -0.11 | | 0.51 | |
| NCZ | Virtus Convertible & Income Fund II | 12.31 | 12.29 | 12.29 | 3,402 | 0.03 | | 0.24 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.69 | 20.62 | 20.63 | 1,379 | -0.10 | | 0.50 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 10.05 | 10.03 | 10.03 | 6,404 | 0.03 | | 0.30 | |
| NE | Noble Corp Plc | 29.54 | 29.01 | 29.34 | 204,324 | 0.10 | | 0.34 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 8.700 | 8.700 | 8.700 | 200 | -0.090 | | 1.02 | |
| NE.W | Noble Corporation WT 1 [Ne/W] | 21.94 | 21.94 | 21.94 | 206 | 1.94 | | 9.70 | |
| NEA | Nuveen Insured Tax-Free Advantage Fund | 10.79 | 10.76 | 10.78 | 111,932 | 0.01 | | 0.09 | |
| NEE | Nextera Energy | 73.33 | 70.45 | 72.94 | 2,913,077 | -0.84 | | 1.14 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.00 | 21.87 | 21.95 | 7,270 | 0.02 | | 0.09 | |
| NEE-R | Nextera Energy Inc | 42.31 | 41.14 | 41.53 | 9,981 | -0.61 | | 1.45 | |
| NEE-S | Nextera Energy Inc | 49.87 | 48.80 | 49.05 | 2,148,592 | -0.61 | | 1.23 | |
| NEE-T | Nextera Energy Inc | 46.64 | 45.10 | 45.17 | 1,169 | -1.31 | | 2.82 | |
| NEE-U | Nextera Energy Inc Sr U | 24.99 | 24.97 | 24.99 | 3,352 | 0.05 | | 0.20 | |
| NEM | Newmont Mining Corp | 58.70 | 58.12 | 58.62 | 1,492,061 | 0.50 | | 0.86 | |
| NET | Cloudflare Inc Cl A | 180.6 | 176.4 | 180.4 | 270,034 | 1.1 | | 0.62 | |
| NEU | Newmarket Corp | 640.0 | 637.0 | 639.8 | 11,927 | 0.8 | | 0.13 | |
| NEUE | Neuehealth Inc | 6.850 | 6.770 | 6.800 | 1,900 | -0.050 | | 0.73 | |
| NEXA | Nexa Resources S.A. | 4.950 | 4.900 | 4.900 | 1,627 | -0.060 | | 1.21 | |
| NFG | National Fuel Gas Company | 84.02 | 83.28 | 83.96 | 19,250 | 0.21 | | 0.25 | |
| NFJ | Virtus Dividend Interest & Premium | 12.14 | 12.08 | 12.12 | 10,245 | 0.00 | | 0.00 | |
| NGG | National Grid Transco Plc ADR | 71.68 | 71.21 | 71.52 | 193,504 | 0.12 | | 0.17 | |
| NGL | Ngl Energy Partners LP | 4.550 | 4.450 | 4.550 | 90,495 | 0.120 | | 2.71 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.20 | 22.20 | 22.20 | 100 | -0.09 | | 0.40 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 22.66 | 22.17 | 22.27 | 4,559 | -0.27 | | 1.19 | |
| NGS | Natural Gas Services Group | 26.62 | 26.18 | 26.61 | 4,808 | 0.30 | | 1.14 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 41.06 | 40.08 | 40.86 | 4,547 | 0.28 | | 0.69 | |
| NGVT | Ingevity Corp | 42.37 | 41.93 | 42.37 | 2,290 | -0.16 | | 0.38 | |
| NHI | National Health Investors | 70.50 | 69.93 | 70.30 | 13,045 | 0.43 | | 0.62 | |
| NI | NiSource Inc | 39.36 | 38.96 | 39.28 | 172,298 | -0.08 | | 0.20 | |
| NIC | Nicolet Bankshares Inc | 116.5 | 115.6 | 116.5 | 2,787 | -0.4 | | 0.36 | |
| NIE | Virtus Equity & Convertible Income Fund | 22.98 | 22.88 | 22.88 | 8,319 | -0.20 | | 0.87 | |
| NIM | Nuveen Maturities Fund | 8.980 | 8.960 | 8.960 | 2,160 | 0.000 | | 0.00 | |
| NINE | Nine Energy Service Inc | 0.7100 | 0.6400 | 0.7000 | 1,556,302 | 0.0700 | | 11.11 | |
| NIO | Nio Inc ADR | 3.520 | 3.460 | 3.500 | 6,634,931 | -0.020 | | 0.57 | |
| NJR | Newjersey Resources Corp | 44.40 | 43.80 | 44.28 | 46,620 | -0.11 | | 0.25 | |
| NKE | Nike Inc | 61.30 | 60.57 | 60.91 | 2,359,308 | -0.99 | | 1.60 | |
| NKX | Nuveen Insured California Tax-Free | 11.54 | 11.47 | 11.47 | 49,217 | -0.04 | | 0.35 | |
| NL | NL Industries | 6.860 | 6.720 | 6.860 | 3,345 | 0.060 | | 0.88 | |
| NLOP | Net Lease Office Properties | 32.10 | 32.03 | 32.08 | 1,337 | -0.17 | | 0.53 | |
| NLY | Annaly Capital Management Inc | 19.23 | 19.09 | 19.23 | 577,415 | 0.01 | | 0.05 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.28 | 25.22 | 25.25 | 4,706 | -0.03 | | 0.12 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 24.88 | 24.79 | 24.88 | 1,202 | 0.03 | | 0.13 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.32 | 25.22 | 25.32 | 2,926 | 0.03 | | 0.12 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.36 | 12.28 | 12.35 | 13,284 | -0.02 | | 0.16 | |
| NMAX | Newsmax Inc Cl B | 13.73 | 12.70 | 13.30 | 692,131 | 0.63 | | 4.97 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.53 | 10.50 | 10.53 | 12,426 | 0.06 | | 0.57 | |
| NMG | Nouveau Monde Graphite Inc | 1.730 | 1.710 | 1.720 | 6,256 | -0.020 | | 1.15 | |
| NMI | Nuveen Muni | 9.750 | 9.680 | 9.710 | 13,498 | -0.020 | | 0.21 | |
| NMM | Navios Maritime Partners LP | 40.60 | 39.94 | 40.60 | 20,612 | 0.31 | | 0.77 | |
| NMR | Nomura Holdings Inc ADR | 6.160 | 6.120 | 6.140 | 35,338 | -0.050 | | 0.81 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.43 | 11.33 | 11.34 | 12,224 | -0.01 | | 0.09 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.77 | 11.70 | 11.77 | 2,309 | -0.01 | | 0.04 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.27 | 10.26 | 10.27 | 15,876 | -0.01 | | 0.10 | |
| NNI | Nelnet Inc | 113.0 | 112.6 | 113.0 | 583 | -0.3 | | 0.24 | |
| NNN | NNN REIT Inc | 42.24 | 41.75 | 42.24 | 112,096 | 0.23 | | 0.55 | |
| NNY | Nuveen New York Muni Value Fund | 8.180 | 8.050 | 8.080 | 56,727 | -0.060 | | 0.74 | |
| NOA | North American Construction Group Ltd | 17.88 | 17.66 | 17.86 | 4,970 | 0.16 | | 0.90 | |
| NOAH | Noah Holdings Ltd ADR | 12.50 | 12.27 | 12.31 | 35,008 | -0.10 | | 0.81 | |
| NOC | Northrop Grumman Corp | 502.9 | 498.1 | 501.1 | 54,582 | 3.6 | | 0.72 | |
| NOG | Northern Oil and Gas | 32.27 | 31.30 | 32.18 | 126,772 | 0.66 | | 2.09 | |
| NOK | Nokia Corp ADR | 5.260 | 5.190 | 5.200 | 4,163,839 | -0.100 | | 1.89 | |
| NOM | Nuveen Missouri Premium Fund | 10.31 | 10.30 | 10.31 | 269 | -0.05 | | 0.48 | |
| NOMD | Nomad Foods Ltd | 17.07 | 16.95 | 17.03 | 62,099 | -0.14 | | 0.82 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.0869 | 0.0869 | 0.0869 | 100 | 0.0000 | | 0.00 | |
| NOTE | Fiscalnote Hldgs Inc | 0.5300 | 0.5000 | 0.5100 | 250,284 | -0.0100 | | 1.92 | |
| NOV | Nov Inc | 14.06 | 13.63 | 14.03 | 213,170 | 0.34 | | 2.48 | |
| NOVA | Sunnova Energy International | 0.2200 | 0.2000 | 0.2200 | 6,835,307 | 0.0162 | | 7.94 | |
| NOW | Servicenow Inc | 1,009 | 1,004 | 1,008 | 63,829 | 3 | | 0.32 | |
| NPB | Northpointe Bancshares Inc | 12.86 | 12.86 | 12.86 | 1,555 | -0.10 | | 0.77 | |
| NPCT | Nuveen Core Plus Impact Fund | 10.74 | 10.63 | 10.74 | 3,594 | 0.10 | | 0.94 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.01 | 18.95 | 19.01 | 4,621 | 0.09 | | 0.48 | |
| NPK | National Presto Industries | 93.30 | 93.30 | 93.30 | 252 | -0.08 | | 0.09 | |
| NPKI | Npk International Inc | 8.800 | 8.640 | 8.790 | 36,753 | 0.050 | | 0.57 | |
| NPO | Enpro Inc | 190.6 | 188.5 | 190.6 | 5,563 | -0.5 | | 0.27 | |
| NPV | Nuveen Virginia Premium Fund | 11.21 | 11.21 | 11.21 | 2,131 | -0.03 | | 0.27 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.4122 | 0.3452 | 0.3500 | 7,120 | -0.0690 | | 16.47 | |
| NPWR | Net Power Inc. | 2.460 | 2.310 | 2.350 | 169,301 | -0.130 | | 5.24 | |
| NQP | Nuveen Pennsylvania Investment | 10.99 | 10.99 | 10.99 | 4,812 | 0.01 | | 0.09 | |
| NRDY | Nerdy Inc | 1.620 | 1.580 | 1.620 | 53,659 | -0.010 | | 0.61 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 22.37 | 22.15 | 22.15 | 1,907 | -0.13 | | 0.57 | |
| NREF | Nexpoint Real Estate Finance Inc | 13.57 | 13.40 | 13.57 | 7,852 | 0.12 | | 0.89 | |
| NRG | NRG Energy | 154.3 | 152.3 | 154.0 | 143,651 | 0.1 | | 0.04 | |
| NRGV | Energy Vault Hldgs Inc | 0.9000 | 0.8800 | 0.8900 | 60,924 | -0.0100 | | 1.11 | |
| NRK | Nuveen Insured New York Tax-Free | 9.750 | 9.720 | 9.750 | 24,082 | 0.010 | | 0.10 | |
| NRP | Natural Resource Partners LP | 97.00 | 95.00 | 95.70 | 23,222 | 0.79 | | 0.83 | |
| NRT | North European Oil Royality Trust | 5.360 | 5.330 | 5.330 | 202 | -0.010 | | 0.19 | |
| NRUC | National Rural Utilities Coop Finance | 23.74 | 23.74 | 23.74 | 302 | -0.06 | | 0.25 | |
| NSA | National Storage Affiliates Tru | 33.09 | 32.76 | 33.06 | 26,597 | -0.06 | | 0.18 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 22.93 | 22.65 | 22.73 | 5,301 | -0.02 | | 0.07 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.71 | 21.09 | 21.71 | 1,732 | -0.01 | | 0.05 | |
| NSC | Norfolk Southern Corp | 252.5 | 250.3 | 252.2 | 72,878 | 0.0 | | 0.02 | |
| NSP | Insperity Inc | 60.58 | 60.04 | 60.58 | 15,092 | 0.20 | | 0.33 | |
| NTB | Bank of Butterfield Ltd | 42.52 | 42.12 | 42.35 | 13,161 | -0.05 | | 0.12 | |
| NTEST.I | | 25.04 | 25.04 | 25.04 | 840 | 0.00 | | 0.00 | |
| NTR | Nutrien Ltd | 62.95 | 62.14 | 62.89 | 324,244 | 0.05 | | 0.08 | |
| NTST | Netstreit Corp | 16.33 | 16.14 | 16.28 | 27,593 | -0.03 | | 0.18 | |
| NTZ | Natuzzi S.P.A. ADR | 3.610 | 3.510 | 3.610 | 2,866 | -0.300 | | 7.67 | |
| NU | Nu Holdings Ltd Cl A | 12.43 | 12.23 | 12.26 | 5,902,318 | -0.13 | | 1.05 | |
| NUE | Nucor Corp | 122.8 | 120.4 | 122.7 | 140,559 | 1.0 | | 0.85 | |
| NUS | Nu Skin Enterprises | 7.900 | 7.700 | 7.840 | 20,416 | -0.110 | | 1.38 | |
| NUV | Nuveen Muni Value Fund | 8.490 | 8.460 | 8.470 | 72,507 | 0.020 | | 0.24 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.2800 | 0.2300 | 0.2300 | 2,367 | -0.0338 | | 12.81 | |
| NUVB | Nuvation Bio Inc | 1.860 | 1.760 | 1.770 | 937,743 | -0.090 | | 4.84 | |
| NUW | Nuveen Muni Value Fund | 13.65 | 13.60 | 13.64 | 16,096 | 0.05 | | 0.37 | |
| NVG | Nuveen Insured Divadv Fund | 11.77 | 11.73 | 11.74 | 57,549 | -0.03 | | 0.25 | |
| NVGS | Navigator Holdings | 14.67 | 14.43 | 14.63 | 38,874 | 0.28 | | 1.95 | |
| NVO | Novo Nordisk A/S ADR | 75.78 | 74.86 | 75.42 | 1,586,462 | -1.60 | | 2.08 | |
| NVR | NVR Inc | 7,292 | 7,178 | 7,266 | 1,408 | 45 | | 0.62 | |
| NVRI | Enviri Corporation | 8.560 | 8.340 | 8.560 | 16,450 | 0.050 | | 0.59 | |
| NVS | Novartis Ag ADR | 117.8 | 116.9 | 117.3 | 271,562 | -0.8 | | 0.64 | |
| NVST | Envista Holdings Corp | 18.96 | 18.70 | 18.85 | 75,843 | -0.13 | | 0.68 | |
| NVT | Nvent Electric Plc | 70.62 | 69.88 | 70.54 | 69,002 | 0.14 | | 0.20 | |
| NWG | Natwest Group Plc ADR | 14.21 | 14.14 | 14.16 | 486,653 | -0.08 | | 0.56 | |
| NWN | Northwest Natural Gas Company | 39.83 | 39.40 | 39.78 | 13,472 | 0.03 | | 0.08 | |
| NX | Quanex Building Products Corp | 19.17 | 18.70 | 19.09 | 24,398 | 0.02 | | 0.10 | |
| NXC | Nuveen California Tax-Free Income | 12.83 | 12.83 | 12.83 | 1,862 | 0.02 | | 0.16 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.20 | 14.20 | 14.20 | 503 | 0.01 | | 0.07 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 3.850 | 3.850 | 3.850 | 3,947 | -0.080 | | 2.04 | |
| NXE | Nexgen Energy Ltd | 7.030 | 6.860 | 6.880 | 1,404,459 | -0.110 | | 1.57 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 50.00 | 50.00 | 50.00 | 974 | 0.72 | | 1.46 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.38 | 11.34 | 11.38 | 17,446 | 0.06 | | 0.53 | |
| NXN | Nuveen Insured New York Tax-Free | 11.35 | 11.35 | 11.35 | 4,136 | -0.01 | | 0.09 | |
| NXP | Nuveen Tax Free Income Portfolio | 14.05 | 14.02 | 14.05 | 13,539 | 0.01 | | 0.07 | |
| NXRT | Nexpoint Residential Trust Inc | 33.23 | 33.18 | 33.23 | 1,504 | -0.03 | | 0.09 | |
| NYC | American Strategic Investment CO | 9.844 | 9.844 | 9.844 | 206 | -0.350 | | 3.43 | |
| NYT | New York Times Company | 55.79 | 54.23 | 54.23 | 121,244 | -1.80 | | 3.21 | |
| NZF | Nuveen Divadv Fund 3 | 11.81 | 11.78 | 11.79 | 80,859 | 0.01 | | 0.08 | |