|
|
Closing price on 11/2/2022
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.25 |
| Volume |
1,661,900 |
| Split-adjusted Price |
22.56 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/6/2022
|
-2.00 / -6.98%
|
28.70
|
28.80
|
26.65
|
26.65
|
27.54
|
25.91
|
2,512,500
|
|
|
10/5/2022
|
+1.40 / +5.14%
|
27.70
|
28.85
|
27.65
|
28.65
|
28.38
|
27.85
|
2,898,900
|
|
|
10/4/2022
|
-0.95 / -3.37%
|
28.50
|
28.60
|
27.00
|
27.25
|
27.99
|
26.49
|
3,544,200
|
|
|
10/3/2022
|
-2.10 / -6.93%
|
30.30
|
30.30
|
28.20
|
28.20
|
28.67
|
27.42
|
3,502,600
|
|
|
9/30/2022
|
-0.90 / -2.88%
|
31.90
|
31.90
|
29.10
|
30.30
|
29.91
|
29.46
|
4,256,800
|
|
|
9/29/2022
|
-0.25 / -0.79%
|
32.35
|
33.15
|
31.20
|
31.20
|
32.02
|
30.33
|
4,831,800
|
|
|
9/28/2022
|
-0.30 / -0.94%
|
31.00
|
32.50
|
31.00
|
31.45
|
32.01
|
30.58
|
3,220,600
|
|
|
9/27/2022
|
-1.30 / -3.93%
|
33.45
|
33.50
|
30.90
|
31.75
|
31.81
|
30.87
|
5,518,600
|
|
|
9/26/2022
|
-2.45 / -6.90%
|
35.00
|
35.00
|
33.05
|
33.05
|
33.21
|
32.13
|
10,363,500
|
|
|
9/23/2022
|
-0.50 / -1.39%
|
36.10
|
36.60
|
35.20
|
35.50
|
35.94
|
34.51
|
2,630,400
|
|
|
9/22/2022
|
-0.55 / -1.50%
|
35.30
|
36.50
|
34.75
|
36.00
|
35.37
|
35.00
|
5,812,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|