Closing price on 5/24/2012
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.00 |
Volume |
7,700 |
Split-adjusted Price |
2.05 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.20
|
2.05
|
7,700
|
|
5/23/2012
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
2.05
|
12,300
|
|
5/22/2012
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.50
|
2.20
|
6,300
|
|
5/21/2012
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.25
|
21,900
|
|
5/18/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
2.10
|
17,700
|
|
5/17/2012
|
-0.10 / -2.22%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
2.15
|
22,300
|
|
5/16/2012
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
2.20
|
28,800
|
|
5/15/2012
|
-0.30 / -6.52%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
2.10
|
20,522
|
|
5/14/2012
|
-0.40 / -8.00%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.25
|
53,000
|
|
5/11/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
4.80
|
5.00
|
5.00
|
2.44
|
147,600
|
|
5/10/2012
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.44
|
18,900
|
|
5/9/2012
|
+0.30 / +6.82%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.30
|
55,300
|
|
5/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.15
|
84,400
|
|
5/7/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.05
|
39,800
|
|
5/4/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.96
|
24,000
|
|
5/3/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.86
|
104,300
|
|
5/2/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
1.76
|
88,000
|
|
4/27/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
1.66
|
7,600
|
|
4/26/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.61
|
7,000
|
|
4/25/2012
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.61
|
16,500
|
|
4/24/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.56
|
5,400
|
|
4/23/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.61
|
6,000
|
|
4/20/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.61
|
2,024
|
|
4/19/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.30
|
1.61
|
12,944
|
|
4/18/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.61
|
19,100
|
|
4/17/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.61
|
4,800
|
|
4/16/2012
|
+0.20 / +6.25%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
1.66
|
22,300
|
|
4/13/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
1.56
|
22,852
|
|
4/12/2012
|
-0.20 / -5.88%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.20
|
1.56
|
16,930
|
|
4/11/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.66
|
15,200
|
|
|