|
|
Closing price on 12/6/2022
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
28.15 |
| Volume |
4,298,700 |
| Split-adjusted Price |
28.44 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.65 / -2.17%
|
29.50
|
29.80
|
28.15
|
29.25
|
29.31
|
28.44
|
4,298,700
|
|
|
12/5/2022
|
+0.55 / +1.87%
|
29.50
|
30.00
|
28.50
|
29.90
|
29.47
|
29.07
|
3,459,500
|
|
|
12/2/2022
|
+1.80 / +6.53%
|
27.55
|
29.45
|
27.40
|
29.35
|
28.59
|
28.53
|
3,324,400
|
|
|
12/1/2022
|
-0.95 / -3.33%
|
28.60
|
29.90
|
27.50
|
27.55
|
28.77
|
26.78
|
6,461,300
|
|
|
11/30/2022
|
+0.90 / +3.26%
|
27.55
|
28.50
|
26.65
|
28.50
|
28.11
|
27.71
|
3,171,300
|
|
|
11/29/2022
|
+0.85 / +3.18%
|
27.50
|
27.90
|
25.50
|
27.60
|
26.89
|
26.83
|
4,018,800
|
|
|
11/28/2022
|
+1.75 / +7.00%
|
25.95
|
26.75
|
25.50
|
26.75
|
26.21
|
26.01
|
3,225,800
|
|
|
11/25/2022
|
+1.50 / +6.38%
|
24.20
|
25.10
|
23.90
|
25.00
|
24.79
|
24.31
|
3,847,700
|
|
|
11/24/2022
|
+1.35 / +6.09%
|
21.70
|
23.70
|
21.70
|
23.50
|
23.06
|
22.85
|
4,460,300
|
|
|
11/23/2022
|
-0.95 / -4.11%
|
23.00
|
23.40
|
22.00
|
22.15
|
22.64
|
21.53
|
3,005,100
|
|
|
11/22/2022
|
+0.05 / +0.22%
|
23.60
|
24.65
|
22.60
|
23.10
|
23.75
|
22.46
|
6,766,500
|
|
|
11/21/2022
|
+1.50 / +6.96%
|
23.00
|
23.05
|
22.55
|
23.05
|
23.03
|
22.41
|
6,105,400
|
|
|
11/18/2022
|
+1.40 / +6.95%
|
20.80
|
21.55
|
20.35
|
21.55
|
21.26
|
20.95
|
5,986,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|