|
Closing price on 4/3/2025
|
|
Open |
33.00 |
High |
33.70 |
Low |
32.10 |
Volume |
5,321,700 |
Split-adjusted Price |
32.10 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-2.40 / -6.96%
|
33.00
|
33.70
|
32.10
|
32.10
|
32.59
|
32.10
|
5,321,700
|
|
4/2/2025
|
-0.25 / -0.72%
|
34.50
|
35.15
|
34.45
|
34.50
|
34.77
|
34.50
|
2,983,000
|
|
4/1/2025
|
+0.50 / +1.46%
|
34.50
|
35.00
|
34.25
|
34.75
|
34.61
|
34.75
|
4,144,500
|
|
3/31/2025
|
+0.30 / +0.88%
|
33.70
|
34.55
|
33.20
|
34.25
|
34.11
|
34.25
|
4,922,100
|
|
3/28/2025
|
+0.05 / +0.15%
|
34.15
|
34.45
|
33.90
|
33.95
|
34.17
|
33.95
|
2,593,400
|
|
3/27/2025
|
0.00 / 0.00%
|
33.85
|
34.45
|
33.80
|
33.90
|
34.09
|
33.90
|
2,538,800
|
|
3/26/2025
|
-0.35 / -1.02%
|
34.15
|
34.60
|
33.80
|
33.90
|
34.15
|
33.90
|
2,094,900
|
|
3/25/2025
|
+0.05 / +0.15%
|
34.25
|
34.75
|
34.00
|
34.25
|
34.32
|
34.25
|
2,541,000
|
|
3/24/2025
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.55
|
34.20
|
33.85
|
34.20
|
2,937,500
|
|
3/21/2025
|
-0.10 / -0.29%
|
34.40
|
34.90
|
34.10
|
34.30
|
34.43
|
34.30
|
2,473,600
|
|
3/20/2025
|
-0.80 / -2.27%
|
35.40
|
35.40
|
33.70
|
34.40
|
34.42
|
34.40
|
5,089,000
|
|
3/19/2025
|
+0.55 / +1.59%
|
34.45
|
35.30
|
34.45
|
35.20
|
34.94
|
35.20
|
5,013,500
|
|
3/18/2025
|
-0.65 / -1.84%
|
35.50
|
35.50
|
34.60
|
34.65
|
34.90
|
34.65
|
4,177,800
|
|
3/17/2025
|
+1.85 / +5.53%
|
33.70
|
35.45
|
33.60
|
35.30
|
34.67
|
35.30
|
10,862,900
|
|
3/14/2025
|
-0.05 / -0.15%
|
33.30
|
34.10
|
33.00
|
33.45
|
33.43
|
33.45
|
6,778,000
|
|
3/13/2025
|
+0.40 / +1.21%
|
33.15
|
33.65
|
33.00
|
33.50
|
33.39
|
33.50
|
3,538,300
|
|
3/12/2025
|
-0.40 / -1.19%
|
33.60
|
33.90
|
33.00
|
33.10
|
33.24
|
33.10
|
3,185,400
|
|
3/11/2025
|
0.00 / 0.00%
|
33.05
|
33.50
|
32.80
|
33.50
|
33.18
|
33.50
|
2,462,300
|
|
3/10/2025
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.25
|
33.50
|
33.64
|
33.50
|
2,818,100
|
|
3/7/2025
|
+0.55 / +1.66%
|
33.25
|
34.30
|
33.20
|
33.60
|
33.87
|
33.60
|
3,507,500
|
|
3/6/2025
|
+0.15 / +0.46%
|
33.10
|
33.40
|
32.55
|
33.05
|
32.82
|
33.05
|
5,223,100
|
|
3/5/2025
|
-1.20 / -3.52%
|
34.10
|
34.10
|
32.85
|
32.90
|
33.45
|
32.90
|
5,278,300
|
|
3/4/2025
|
-0.35 / -1.02%
|
34.45
|
34.65
|
33.90
|
34.10
|
34.20
|
34.10
|
2,517,500
|
|
3/3/2025
|
-0.25 / -0.72%
|
34.70
|
34.75
|
34.30
|
34.45
|
34.44
|
34.45
|
2,286,000
|
|
2/28/2025
|
+1.45 / +4.36%
|
33.45
|
34.80
|
33.40
|
34.70
|
34.24
|
34.70
|
5,546,200
|
|
2/27/2025
|
+0.35 / +1.06%
|
32.90
|
33.25
|
32.65
|
33.25
|
32.96
|
33.25
|
2,604,900
|
|
2/26/2025
|
+0.05 / +0.15%
|
32.85
|
33.15
|
32.75
|
32.90
|
32.92
|
32.90
|
1,627,600
|
|
2/25/2025
|
+0.15 / +0.46%
|
33.00
|
33.45
|
32.65
|
32.85
|
32.96
|
32.85
|
1,911,900
|
|
2/24/2025
|
-0.20 / -0.61%
|
32.85
|
32.90
|
32.35
|
32.70
|
32.62
|
32.70
|
1,877,100
|
|
2/21/2025
|
0.00 / 0.00%
|
32.90
|
33.15
|
32.70
|
32.90
|
32.89
|
32.90
|
1,540,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
904,200
|
6.70
|
-5.63%
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|