Closing price on 3/4/2024
|
|
Open |
9.30 |
High |
9.50 |
Low |
9.30 |
Volume |
249,700 |
Split-adjusted Price |
9.50 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
249,700
|
|
3/1/2024
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.18
|
9.30
|
262,000
|
|
2/29/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
9.10
|
50,500
|
|
2/28/2024
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
89,000
|
|
2/27/2024
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
9.01
|
8.90
|
33,700
|
|
2/26/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
34,700
|
|
2/23/2024
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
9.00
|
61,300
|
|
2/22/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.12
|
9.10
|
74,300
|
|
2/21/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
56,900
|
|
2/20/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
86,900
|
|
2/19/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
9.10
|
157,200
|
|
2/16/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.09
|
9.10
|
158,500
|
|
2/15/2024
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
9.00
|
121,700
|
|
2/7/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
9.20
|
128,400
|
|
2/6/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.17
|
9.20
|
50,800
|
|
2/5/2024
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.01
|
9.10
|
230,600
|
|
2/2/2024
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.65
|
8.80
|
127,600
|
|
2/1/2024
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.63
|
8.60
|
161,800
|
|
1/31/2024
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.41
|
8.50
|
152,900
|
|
1/30/2024
|
-0.20 / -2.38%
|
8.20
|
8.40
|
7.60
|
8.20
|
8.15
|
8.20
|
111,600
|
|
1/29/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.45
|
8.40
|
156,100
|
|
1/26/2024
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.38
|
8.50
|
85,100
|
|
1/25/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
88,900
|
|
1/24/2024
|
+0.60 / +7.32%
|
8.20
|
9.00
|
8.20
|
8.80
|
8.62
|
8.80
|
208,500
|
|
1/23/2024
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.24
|
8.20
|
93,300
|
|
1/22/2024
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
8.30
|
30,400
|
|
1/19/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
8.50
|
40,200
|
|
1/18/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.41
|
8.50
|
59,200
|
|
1/17/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
56,200
|
|
1/16/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
8.60
|
29,800
|
|
|