|
|
Closing price on 2/8/2022
|
|
| Open |
50.00 |
| High |
51.30 |
| Low |
49.10 |
| Volume |
3,446,100 |
| Split-adjusted Price |
48.78 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.80 / +1.60%
|
50.00
|
51.30
|
49.10
|
50.80
|
50.30
|
48.78
|
3,446,100
|
|
|
2/7/2022
|
0.00 / 0.00%
|
50.50
|
50.60
|
49.80
|
50.00
|
50.14
|
48.01
|
2,369,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
49.55
|
50.20
|
48.55
|
50.00
|
49.34
|
48.01
|
3,406,500
|
|
|
1/27/2022
|
-1.00 / -1.96%
|
50.50
|
50.50
|
49.20
|
50.00
|
49.81
|
48.01
|
1,949,300
|
|
|
1/26/2022
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.10
|
51.00
|
50.95
|
48.97
|
4,583,000
|
|
|
1/25/2022
|
+2.80 / +5.69%
|
49.00
|
52.00
|
46.50
|
52.00
|
49.33
|
49.93
|
5,762,400
|
|
|
1/24/2022
|
-3.70 / -6.99%
|
52.00
|
52.40
|
49.20
|
49.20
|
50.15
|
47.25
|
5,669,800
|
|
|
1/21/2022
|
-0.90 / -1.67%
|
53.80
|
54.10
|
51.60
|
52.90
|
52.98
|
50.80
|
3,923,900
|
|
|
1/20/2022
|
+2.10 / +4.06%
|
52.00
|
54.50
|
51.60
|
53.80
|
52.75
|
51.66
|
6,023,800
|
|
|
1/19/2022
|
+2.70 / +5.51%
|
49.00
|
52.40
|
49.00
|
51.70
|
50.90
|
49.65
|
7,311,200
|
|
|
1/18/2022
|
-3.60 / -6.84%
|
50.20
|
53.00
|
49.00
|
49.00
|
50.59
|
47.05
|
6,156,400
|
|
|
1/17/2022
|
-3.90 / -6.90%
|
57.00
|
57.30
|
52.60
|
52.60
|
53.90
|
50.51
|
6,440,469
|
|
|
1/14/2022
|
+1.50 / +2.73%
|
53.10
|
57.90
|
53.10
|
56.50
|
56.16
|
54.26
|
3,271,700
|
|
|
1/13/2022
|
-2.50 / -4.35%
|
58.00
|
58.00
|
53.60
|
55.00
|
55.71
|
52.81
|
5,974,700
|
|
|
1/12/2022
|
-1.60 / -2.71%
|
57.00
|
58.90
|
55.00
|
57.50
|
55.93
|
55.22
|
16,247,600
|
|
|
1/11/2022
|
-1.60 / -2.64%
|
60.70
|
62.30
|
59.00
|
59.10
|
60.58
|
56.75
|
7,280,300
|
|
|
1/10/2022
|
-4.40 / -6.76%
|
64.60
|
64.90
|
60.70
|
60.70
|
63.49
|
58.29
|
9,584,600
|
|
|
1/7/2022
|
+0.60 / +0.93%
|
65.20
|
66.00
|
64.00
|
65.10
|
64.73
|
62.51
|
6,497,200
|
|
|
1/6/2022
|
-0.50 / -0.77%
|
64.80
|
66.20
|
63.60
|
64.50
|
64.63
|
61.94
|
5,394,100
|
|
|
1/5/2022
|
+0.80 / +1.25%
|
64.50
|
67.00
|
64.30
|
65.00
|
65.52
|
62.42
|
7,497,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
63.90
|
65.50
|
63.00
|
64.20
|
64.18
|
61.65
|
6,448,100
|
|
|
12/31/2021
|
+1.70 / +2.72%
|
62.20
|
64.20
|
61.10
|
64.20
|
62.37
|
61.65
|
3,238,300
|
|
|
12/30/2021
|
-0.80 / -1.26%
|
63.50
|
64.00
|
61.50
|
62.50
|
62.51
|
60.02
|
4,527,500
|
|
|
12/29/2021
|
+0.30 / +0.48%
|
63.80
|
64.80
|
62.50
|
63.30
|
63.71
|
60.79
|
5,901,800
|
|
|
12/28/2021
|
+0.70 / +1.12%
|
63.00
|
63.50
|
62.00
|
63.00
|
62.85
|
60.50
|
4,098,600
|
|
|
12/27/2021
|
+1.60 / +2.64%
|
60.80
|
62.30
|
58.50
|
62.30
|
60.20
|
59.82
|
6,239,100
|
|
|
12/24/2021
|
+0.10 / +0.17%
|
60.60
|
62.40
|
60.40
|
60.70
|
61.29
|
58.29
|
3,566,900
|
|
|
12/23/2021
|
-3.10 / -4.87%
|
63.70
|
63.90
|
59.30
|
60.60
|
61.88
|
58.19
|
9,654,600
|
|
|
12/22/2021
|
-1.50 / -2.30%
|
65.70
|
66.90
|
63.70
|
63.70
|
65.20
|
61.17
|
7,525,500
|
|
|
12/21/2021
|
+2.70 / +4.32%
|
62.50
|
65.50
|
61.60
|
65.20
|
64.01
|
62.61
|
7,128,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|