|
|
Closing price on 11/17/2022
|
|
| Open |
19.80 |
| High |
20.15 |
| Low |
19.45 |
| Volume |
4,282,800 |
| Split-adjusted Price |
19.59 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+1.30 / +6.90%
|
19.80
|
20.15
|
19.45
|
20.15
|
20.08
|
19.59
|
4,282,800
|
|
|
11/16/2022
|
+1.20 / +6.80%
|
16.45
|
18.85
|
16.45
|
18.85
|
17.02
|
18.33
|
4,930,400
|
|
|
11/15/2022
|
-1.30 / -6.86%
|
18.05
|
18.65
|
17.65
|
17.65
|
17.97
|
17.16
|
3,292,900
|
|
|
11/14/2022
|
-0.45 / -2.32%
|
18.90
|
19.05
|
18.20
|
18.95
|
18.65
|
18.42
|
2,116,900
|
|
|
11/11/2022
|
+0.60 / +3.19%
|
19.00
|
19.50
|
18.00
|
19.40
|
19.20
|
18.86
|
3,827,300
|
|
|
11/10/2022
|
-1.40 / -6.93%
|
19.00
|
19.55
|
18.80
|
18.80
|
18.87
|
18.28
|
3,185,900
|
|
|
11/9/2022
|
+0.20 / +1.00%
|
20.20
|
21.35
|
19.70
|
20.20
|
20.65
|
19.64
|
2,462,900
|
|
|
11/8/2022
|
-0.20 / -0.99%
|
18.80
|
20.50
|
18.80
|
20.00
|
19.52
|
19.44
|
2,724,500
|
|
|
11/7/2022
|
-1.50 / -6.91%
|
21.00
|
21.20
|
20.20
|
20.20
|
20.30
|
19.64
|
1,769,400
|
|
|
11/4/2022
|
-1.60 / -6.87%
|
22.60
|
22.90
|
21.70
|
21.70
|
21.87
|
21.10
|
3,629,700
|
|
|
11/3/2022
|
+0.10 / +0.43%
|
22.50
|
23.40
|
22.50
|
23.30
|
23.01
|
22.65
|
1,337,771
|
|
|
11/2/2022
|
+0.60 / +2.65%
|
22.90
|
23.20
|
22.25
|
23.20
|
22.88
|
22.56
|
1,661,900
|
|
|
11/1/2022
|
-0.20 / -0.88%
|
23.20
|
23.45
|
22.60
|
22.60
|
22.98
|
21.97
|
1,532,600
|
|
|
10/31/2022
|
-0.20 / -0.87%
|
22.80
|
23.00
|
21.55
|
22.80
|
22.26
|
22.17
|
2,795,600
|
|
|
10/28/2022
|
-0.25 / -1.08%
|
23.55
|
23.95
|
23.00
|
23.00
|
23.41
|
22.36
|
2,238,900
|
|
|
10/27/2022
|
+1.25 / +5.68%
|
22.00
|
23.45
|
21.90
|
23.25
|
22.83
|
22.60
|
3,297,900
|
|
|
10/26/2022
|
+0.50 / +2.33%
|
21.25
|
22.45
|
21.25
|
22.00
|
21.81
|
21.39
|
3,728,100
|
|
|
10/25/2022
|
-1.40 / -6.11%
|
21.80
|
23.70
|
21.30
|
21.50
|
22.12
|
20.90
|
4,266,600
|
|
|
10/24/2022
|
-1.70 / -6.91%
|
24.70
|
24.95
|
22.90
|
22.90
|
23.30
|
22.26
|
3,225,100
|
|
|
10/21/2022
|
-1.70 / -6.46%
|
26.05
|
26.10
|
24.50
|
24.60
|
24.95
|
23.92
|
3,235,000
|
|
|
10/20/2022
|
-0.40 / -1.50%
|
26.70
|
27.00
|
26.10
|
26.30
|
26.38
|
25.57
|
1,188,420
|
|
|
10/19/2022
|
-0.20 / -0.74%
|
26.80
|
27.25
|
26.60
|
26.70
|
26.88
|
25.96
|
1,192,000
|
|
|
10/18/2022
|
+0.45 / +1.70%
|
26.80
|
27.90
|
26.80
|
26.90
|
27.32
|
26.15
|
2,190,500
|
|
|
10/17/2022
|
-0.35 / -1.31%
|
26.50
|
26.55
|
25.55
|
26.45
|
26.00
|
25.71
|
2,582,000
|
|
|
10/14/2022
|
+0.70 / +2.68%
|
26.70
|
27.25
|
26.50
|
26.80
|
26.79
|
26.06
|
2,952,400
|
|
|
10/13/2022
|
+0.95 / +3.78%
|
25.90
|
26.45
|
25.50
|
26.10
|
26.03
|
25.37
|
3,182,700
|
|
|
10/12/2022
|
+1.60 / +6.79%
|
23.60
|
25.15
|
23.60
|
25.15
|
24.96
|
24.45
|
3,564,800
|
|
|
10/11/2022
|
-1.75 / -6.92%
|
25.30
|
25.40
|
23.55
|
23.55
|
24.15
|
22.90
|
3,428,500
|
|
|
10/10/2022
|
+0.45 / +1.81%
|
24.45
|
26.00
|
24.45
|
25.30
|
25.27
|
24.60
|
4,840,300
|
|
|
10/7/2022
|
-1.80 / -6.75%
|
26.00
|
26.00
|
24.80
|
24.85
|
25.08
|
24.16
|
4,747,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|