|
Closing price on 5/17/2021
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.40 |
| Volume |
4,500 |
| Split-adjusted Price |
7.50 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.50 / +7.14%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
7.50
|
4,500
|
|
|
5/14/2021
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,300
|
|
|
5/13/2021
|
-0.20 / -2.70%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
7.20
|
3,800
|
|
|
5/12/2021
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
6.97
|
7.40
|
8,900
|
|
|
5/11/2021
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.66
|
6.80
|
10,600
|
|
|
5/10/2021
|
+0.20 / +3.23%
|
6.30
|
6.40
|
5.60
|
6.40
|
6.12
|
6.40
|
5,900
|
|
|
5/7/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.18
|
6.20
|
8,100
|
|
|
5/6/2021
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3,300
|
|
|
5/5/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
65
|
|
|
5/4/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/29/2021
|
-0.40 / -6.15%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
2,900
|
|
|
4/28/2021
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.10
|
6.50
|
6.42
|
6.50
|
4,500
|
|
|
4/27/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
6.70
|
1,700
|
|
|
4/26/2021
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.75
|
6.80
|
1,200
|
|
|
4/23/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
4/22/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,700
|
|
|
4/20/2021
|
+0.50 / +8.20%
|
6.10
|
6.70
|
6.00
|
6.60
|
6.53
|
6.60
|
2,100
|
|
|
4/19/2021
|
-0.30 / -4.69%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
4,100
|
|
|
4/16/2021
|
-0.40 / -5.88%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
6.40
|
4,500
|
|
|
4/15/2021
|
-0.50 / -6.85%
|
7.30
|
7.50
|
6.80
|
6.80
|
7.25
|
6.80
|
1,700
|
|
|
4/14/2021
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.08
|
7.30
|
8,400
|
|
|
4/13/2021
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.68
|
6.70
|
30,400
|
|
|
4/12/2021
|
+0.50 / +8.93%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.08
|
6.10
|
4,500
|
|
|
4/9/2021
|
-0.60 / -9.68%
|
6.10
|
6.30
|
5.60
|
5.60
|
5.87
|
5.60
|
12,900
|
|
|
4/8/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.08
|
6.20
|
10,300
|
|
|
4/7/2021
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.97
|
5.70
|
900
|
|
|
4/6/2021
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.63
|
6.00
|
16,700
|
|
|
4/5/2021
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
6.01
|
6.20
|
3,400
|
|
|
4/2/2021
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.96
|
6.20
|
4,600
|
|
|
4/1/2021
|
-0.60 / -8.82%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.32
|
6.20
|
3,800
|
|
|