Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortonlifelock Inc (NQ: NLOK )

21.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.59 19.00 18.54 18.91 6,572,384 +0.38(+2.06%)
Jun 29, 2020 18.66 18.71 17.90 18.53 5,078,095 +0.30(+1.62%)
Jun 26, 2020 18.66 18.84 18.14 18.24 19,137,760 -0.39(-2.10%)
Jun 25, 2020 18.87 19.12 18.53 18.63 6,672,974 -0.20(-1.06%)
Jun 24, 2020 19.46 19.68 18.74 18.83 6,270,882 -0.71(-3.61%)
Jun 23, 2020 19.91 19.99 19.48 19.53 5,730,276 -0.22(-1.11%)
Jun 22, 2020 19.71 19.87 19.33 19.75 5,544,326 -0.10(-0.48%)
Jun 19, 2020 19.27 19.85 18.89 19.85 16,391,047 +0.72(+3.74%)
Jun 18, 2020 19.28 19.36 19.02 19.13 4,987,759 -0.15(-0.79%)
Jun 17, 2020 19.47 19.64 19.28 19.28 4,692,776 -0.10(-0.54%)
Jun 16, 2020 19.54 19.65 18.96 19.39 7,919,140 +0.07(+0.35%)
Jun 15, 2020 18.65 19.39 18.50 19.32 7,127,192 +0.39(+2.07%)
Jun 12, 2020 19.29 19.67 18.65 18.93 7,959,448 -0.12(-0.65%)
Jun 11, 2020 20.13 20.20 19.05 19.06 6,675,002 -1.36(-6.68%)
Jun 10, 2020 20.17 20.49 19.68 20.42 9,679,433 +0.26(+1.28%)
Jun 09, 2020 20.19 20.33 19.66 20.16 12,046,048 -0.67(-3.23%)
Jun 08, 2020 20.36 20.85 20.08 20.83 7,848,468 +0.87(+4.37%)
Jun 05, 2020 20.29 20.45 19.64 19.96 7,066,784 -0.05(-0.24%)
Jun 04, 2020 19.71 20.37 19.52 20.01 8,078,840 +0.37(+1.88%)
Jun 03, 2020 19.86 20.14 19.46 19.64 5,246,737 -0.33(-1.66%)
Jun 02, 2020 20.34 20.34 19.42 19.97 10,843,102 -0.62(-2.99%)
Jun 01, 2020 21.29 21.38 20.50 20.59 9,780,507 -1.01(-4.70%)
May 29, 2020 19.96 21.83 19.78 21.60 17,250,740 +1.74(+8.79%)
May 28, 2020 18.91 20.15 18.82 19.86 8,230,797 +1.02(+5.44%)
May 27, 2020 18.97 18.98 17.93 18.83 7,816,857 -0.01(-0.05%)
May 26, 2020 19.44 19.50 18.79 18.84 4,652,429 -0.35(-1.80%)
May 22, 2020 19.18 19.38 19.04 19.19 3,155,345 +0.00(+0.03%)
May 21, 2020 19.82 19.91 19.14 19.18 5,462,734 -0.73(-3.67%)
May 20, 2020 19.34 20.06 19.19 19.91 9,762,358 +0.73(+3.81%)
May 19, 2020 18.98 19.36 18.71 19.18 7,367,856 +0.28(+1.45%)
May 18, 2020 19.35 19.43 18.78 18.91 6,033,764 -0.08(-0.42%)
May 15, 2020 19.70 19.99 18.88 18.99 6,663,217 -0.86(-4.32%)
May 14, 2020 19.45 19.90 18.95 19.85 5,517,345 +0.47(+2.45%)
May 13, 2020 19.71 20.02 19.17 19.37 5,064,155 -0.35(-1.78%)
May 12, 2020 20.45 20.53 19.72 19.72 4,949,968 -0.66(-3.26%)
May 11, 2020 20.13 20.75 20.13 20.39 5,591,215 +0.21(+1.03%)
May 08, 2020 20.20 20.36 19.84 20.18 4,593,504 +0.09(+0.47%)
May 07, 2020 20.63 20.66 20.03 20.08 6,699,461 -0.32(-1.58%)
May 06, 2020 20.66 20.67 20.14 20.41 5,318,206 -0.01(-0.05%)
May 05, 2020 20.08 20.67 20.02 20.42 4,030,460 +0.41(+2.04%)
May 04, 2020 19.86 20.23 19.73 20.01 6,764,016 +0.23(+1.15%)
May 01, 2020 19.90 20.09 19.56 19.78 3,799,026 -0.39(-1.93%)
Apr 30, 2020 20.30 20.50 19.92 20.17 6,639,942 -0.01(-0.05%)
Apr 29, 2020 20.23 20.43 19.76 20.18 9,444,902 +0.29(+1.48%)
Apr 28, 2020 20.32 20.38 19.81 19.89 5,034,499 -0.29(-1.46%)
Apr 27, 2020 20.29 20.70 19.99 20.18 10,114,692 +0.30(+1.53%)
Apr 24, 2020 19.17 20.12 18.86 19.88 9,580,662 +0.71(+3.71%)
Apr 23, 2020 18.83 19.24 18.63 19.17 6,286,008 +0.28(+1.51%)
Apr 22, 2020 18.61 18.98 18.41 18.88 6,157,526 +0.50(+2.73%)
Apr 21, 2020 18.73 18.94 18.07 18.38 7,899,943 -0.60(-3.15%)
Apr 20, 2020 19.05 19.25 18.76 18.98 5,096,722 -0.10(-0.55%)
Apr 17, 2020 19.62 19.67 18.88 19.08 6,154,621 -0.28(-1.47%)
Apr 16, 2020 19.19 19.53 18.87 19.36 9,480,657 +0.68(+3.65%)
Apr 15, 2020 17.85 19.16 17.79 18.68 6,192,159 +0.60(+3.30%)
Apr 14, 2020 18.18 18.42 17.97 18.08 5,943,980 +0.20(+1.11%)
Apr 13, 2020 18.26 18.41 17.67 17.88 5,832,437 -0.48(-2.63%)
Apr 09, 2020 18.33 18.80 17.87 18.37 5,554,386 -0.20(-1.07%)
Apr 08, 2020 18.12 18.69 17.92 18.57 3,432,450 +0.61(+3.38%)
Apr 07, 2020 18.49 18.64 17.91 17.96 6,975,471 -0.03(-0.16%)
Apr 06, 2020 17.81 18.13 17.52 17.99 4,750,995 +0.64(+3.72%)
Apr 03, 2020 17.46 17.79 17.24 17.34 3,861,876 -0.17(-0.97%)
Apr 02, 2020 17.57 17.97 17.21 17.52 7,171,249 -0.27(-1.55%)
Apr 01, 2020 17.21 18.23 17.11 17.79 6,679,291 +0.05(+0.27%)
Mar 31, 2020 17.99 18.52 17.52 17.74 10,548,680 -0.37(-2.04%)
Mar 30, 2020 18.25 18.65 17.85 18.11 7,912,857 +0.16(+0.90%)
Mar 27, 2020 17.45 18.38 17.17 17.95 7,177,192 +0.19(+1.07%)
Mar 26, 2020 17.04 17.86 17.01 17.76 7,194,506 +0.80(+4.70%)
Mar 25, 2020 16.86 18.01 16.16 16.96 8,087,933 +0.51(+3.11%)
Mar 24, 2020 16.26 17.04 15.39 16.45 10,471,642 +0.73(+4.64%)
Mar 23, 2020 15.88 16.03 15.23 15.72 13,602,438 -0.36(-2.24%)
Mar 20, 2020 15.84 16.21 15.16 16.08 12,599,236 +0.13(+0.83%)
Mar 19, 2020 15.70 16.37 15.01 15.95 15,579,158 +0.20(+1.26%)
Mar 18, 2020 14.91 16.04 14.34 15.75 11,947,325 -0.03(-0.18%)
Mar 17, 2020 16.05 16.38 14.93 15.78 12,735,358 -0.19(-1.19%)
Mar 16, 2020 15.18 16.66 14.95 15.97 11,040,875 -0.58(-3.50%)
Mar 13, 2020 17.18 17.39 16.07 16.55 11,303,965 +0.18(+1.10%)
Mar 12, 2020 15.63 16.79 15.08 16.37 9,075,128 -0.56(-3.31%)
Mar 11, 2020 16.61 17.10 16.45 16.93 12,982,987 -0.09(-0.50%)
Mar 10, 2020 16.82 17.10 16.13 17.01 9,962,979 +0.71(+4.36%)
Mar 09, 2020 16.45 17.04 15.09 16.30 7,797,156 -1.41(-7.98%)
Mar 06, 2020 17.94 18.33 17.38 17.71 9,719,754 -0.64(-3.46%)
Mar 05, 2020 18.32 18.57 18.07 18.35 6,070,338 -0.34(-1.83%)
Mar 04, 2020 18.51 18.90 18.44 18.69 11,062,673 +0.40(+2.18%)
Mar 03, 2020 18.80 19.31 18.06 18.29 10,512,275 -0.61(-3.21%)
Mar 02, 2020 18.06 18.92 17.90 18.90 10,442,089 +0.85(+4.73%)
Feb 28, 2020 17.45 18.05 17.04 18.05 14,829,870 +0.09(+0.53%)
Feb 27, 2020 17.51 18.25 17.50 17.95 11,481,908 -0.35(-1.92%)
Feb 26, 2020 18.44 18.87 18.25 18.30 8,857,421 +0.16(+0.89%)
Feb 25, 2020 18.99 19.23 18.04 18.14 9,575,685 -0.75(-3.97%)
Feb 24, 2020 19.06 19.26 18.76 18.89 8,722,460 -0.52(-2.69%)
Feb 21, 2020 19.58 19.72 19.21 19.41 9,900,183 -0.18(-0.94%)
Feb 20, 2020 19.46 19.67 19.26 19.60 9,801,346 +0.08(+0.43%)
Feb 19, 2020 19.34 19.69 19.29 19.51 7,704,905 +0.16(+0.83%)
Feb 18, 2020 19.28 19.47 19.16 19.35 8,447,382 -0.12(-0.63%)
Feb 14, 2020 19.53 19.66 19.40 19.47 6,604,540 -0.09(-0.48%)
Feb 13, 2020 19.34 19.88 19.34 19.57 12,885,871 +0.14(+0.73%)
Feb 12, 2020 19.53 19.60 19.18 19.43 10,561,335 +0.00(+0.00%)
Feb 11, 2020 19.19 19.81 19.04 19.43 8,796,162 +0.40(+2.08%)
Feb 10, 2020 18.80 19.28 18.71 19.03 11,249,732 +0.43(+2.33%)
Feb 07, 2020 17.95 19.58 17.87 18.60 26,326,922 +2.00(+12.04%)
Feb 06, 2020 16.73 16.97 16.54 16.60 11,068,943 -0.03(-0.17%)
Feb 05, 2020 16.63 16.84 16.56 16.63 8,026,563 +0.10(+0.63%)
Feb 04, 2020 16.34 16.53 15.99 16.52 15,499,211 +0.36(+2.22%)
Feb 03, 2020 15.74 16.61 15.68 16.17 24,467,658 +0.69(+4.45%)
Jan 31, 2020 15.41 15.58 15.25 15.48 17,663,766 +0.07(+0.42%)
Jan 30, 2020 14.98 15.46 14.93 15.41 13,288,457 +0.34(+2.24%)
Jan 29, 2020 15.08 15.24 15.05 15.07 3,214,825 +0.00(+0.00%)
Jan 28, 2020 14.97 15.10 14.89 15.07 9,131,697 +0.14(+0.91%)
Jan 27, 2020 15.10 15.17 14.88 14.94 14,634,574 -0.35(-2.28%)
Jan 24, 2020 15.43 15.45 15.15 15.29 8,841,248 -0.18(-1.16%)
Jan 23, 2020 15.36 15.63 15.23 15.47 11,347,552 +0.10(+0.67%)
Jan 22, 2020 15.30 15.59 15.27 15.36 26,137,460 +0.09(+0.57%)
Jan 21, 2020 15.25 15.58 15.22 15.28 42,875,148 -0.04(-0.28%)
Jan 17, 2020 15.21 15.37 15.16 15.32 32,144,618 +0.14(+0.90%)
Jan 16, 2020 15.00 15.22 14.99 15.18 27,439,604 +0.21(+1.38%)
Jan 15, 2020 14.62 14.98 14.59 14.98 26,800,964 +0.39(+2.69%)
Jan 14, 2020 14.49 14.73 14.49 14.58 29,580,744 +0.10(+0.68%)
Jan 13, 2020 14.57 14.61 14.27 14.49 46,396,300 +0.06(+0.42%)
Jan 10, 2020 14.92 14.95 14.19 14.43 35,894,192 -0.11(-0.75%)
Jan 09, 2020 14.56 14.60 14.36 14.54 9,111,750 +0.04(+0.30%)
Jan 08, 2020 14.57 14.64 14.40 14.49 14,553,687 -0.08(-0.52%)
Jan 07, 2020 14.37 14.58 14.26 14.57 12,972,064 +0.20(+1.38%)
Jan 06, 2020 14.15 14.58 14.12 14.37 18,335,308 +0.30(+2.15%)
Jan 03, 2020 14.01 14.14 13.94 14.07 4,969,564 -0.10(-0.73%)
Jan 02, 2020 13.95 14.18 13.90 14.17 9,682,916 +0.27(+1.96%)
Dec 31, 2019 13.87 13.96 13.82 13.90 5,484,258 +0.02(+0.16%)
Dec 30, 2019 13.94 14.00 13.78 13.88 4,134,622 -0.07(-0.47%)
Dec 27, 2019 13.90 13.98 13.84 13.94 3,122,870 +0.08(+0.59%)
Dec 26, 2019 13.97 14.00 13.85 13.86 5,159,635 -0.13(-0.90%)
Dec 24, 2019 14.01 14.08 13.96 13.99 2,721,471 -0.03(-0.19%)
Dec 23, 2019 13.93 14.05 13.88 14.01 11,397,623 +0.12(+0.86%)
Dec 20, 2019 14.27 14.27 13.88 13.89 55,801,276 -0.28(-1.96%)
Dec 19, 2019 14.10 14.22 14.04 14.17 9,093,090 +0.02(+0.15%)
Dec 18, 2019 14.04 14.26 14.02 14.15 12,433,038 +0.03(+0.23%)
Dec 17, 2019 14.54 14.54 14.08 14.12 12,636,960 -0.03(-0.19%)
Dec 16, 2019 14.21 14.27 14.03 14.14 15,049,766 -0.02(-0.12%)
Dec 13, 2019 14.23 14.26 14.15 14.16 14,986,915 -0.10(-0.69%)
Dec 12, 2019 14.25 14.55 14.25 14.26 27,650,182 -0.11(-0.76%)
Dec 11, 2019 14.32 14.45 14.15 14.37 21,920,628 +0.05(+0.38%)
Dec 10, 2019 14.16 14.50 14.13 14.31 33,554,508 +0.48(+3.46%)
Dec 09, 2019 13.78 13.87 13.78 13.83 21,368,758 -0.03(-0.24%)
Dec 06, 2019 13.92 13.96 13.85 13.87 15,389,416 -0.02(-0.12%)
Dec 05, 2019 13.83 13.97 13.76 13.88 42,636,184 +0.06(+0.43%)
Dec 04, 2019 13.65 13.85 13.35 13.82 16,293,578 +0.23(+1.72%)
Dec 03, 2019 13.40 13.65 13.38 13.59 12,674,533 -0.02(-0.16%)
Dec 02, 2019 13.49 13.74 13.48 13.61 13,828,293 +0.05(+0.36%)
Nov 29, 2019 13.54 13.58 13.45 13.56 5,294,943 -0.01(-0.08%)
Nov 27, 2019 13.61 13.61 13.48 13.57 5,820,655 -0.04(-0.32%)
Nov 26, 2019 13.55 13.61 13.53 13.61 7,632,722 +0.05(+0.36%)
Nov 25, 2019 13.38 13.57 13.34 13.57 5,681,820 +0.22(+1.61%)
Nov 22, 2019 13.33 13.44 13.28 13.35 6,030,903 +0.04(+0.29%)
Nov 21, 2019 13.28 13.39 13.27 13.31 4,157,372 +0.01(+0.04%)
Nov 20, 2019 13.33 13.43 13.27 13.31 4,883,026 -0.08(-0.57%)
Nov 19, 2019 13.30 13.44 13.26 13.38 4,451,750 +0.08(+0.61%)
Nov 18, 2019 13.46 13.49 13.23 13.30 4,950,223 -0.15(-1.13%)
Nov 15, 2019 13.36 13.47 13.25 13.45 6,900,575 +0.17(+1.26%)
Nov 14, 2019 13.25 13.35 13.14 13.29 8,516,578 -0.03(-0.20%)
Nov 13, 2019 13.09 13.31 13.07 13.31 5,467,996 +0.20(+1.53%)
Nov 12, 2019 13.21 13.31 13.06 13.11 9,266,465 -0.08(-0.62%)
Nov 11, 2019 13.31 13.34 13.05 13.19 8,609,304 -0.26(-1.93%)
Nov 08, 2019 13.20 13.49 12.66 13.45 13,810,378 +0.27(+2.01%)
Nov 07, 2019 13.00 13.23 12.94 13.19 12,929,593 +0.18(+1.42%)
Nov 06, 2019 13.12 13.17 12.93 13.00 11,470,648 -0.10(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.