Closing price on 9/28/2023
|
|
Open |
34.60 |
High |
35.65 |
Low |
33.55 |
Volume |
2,291,600 |
Split-adjusted Price |
35.15 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2023
|
+0.95 / +2.75%
|
34.60
|
35.65
|
33.55
|
35.55
|
34.54
|
35.15
|
2,291,600
|
|
9/27/2023
|
+1.70 / +5.17%
|
32.70
|
34.60
|
31.90
|
34.60
|
33.10
|
34.21
|
2,112,900
|
|
9/26/2023
|
-0.80 / -2.37%
|
33.10
|
34.10
|
32.90
|
32.90
|
33.44
|
32.53
|
2,188,300
|
|
9/25/2023
|
-2.50 / -6.91%
|
36.00
|
36.60
|
33.70
|
33.70
|
34.93
|
33.32
|
3,598,100
|
|
9/22/2023
|
-1.95 / -5.11%
|
37.20
|
37.50
|
36.05
|
36.20
|
36.58
|
35.79
|
3,958,900
|
|
9/21/2023
|
-0.20 / -0.52%
|
38.50
|
38.95
|
37.90
|
38.15
|
38.36
|
37.72
|
2,632,800
|
|
9/20/2023
|
+1.80 / +4.92%
|
36.80
|
38.60
|
36.75
|
38.35
|
37.96
|
37.92
|
3,484,200
|
|
9/19/2023
|
-0.40 / -1.08%
|
37.20
|
37.20
|
36.40
|
36.55
|
36.77
|
36.14
|
1,204,900
|
|
9/18/2023
|
+0.65 / +1.79%
|
36.30
|
37.20
|
36.05
|
36.95
|
36.79
|
36.53
|
1,550,100
|
|
9/15/2023
|
-0.30 / -0.82%
|
36.80
|
37.10
|
36.20
|
36.30
|
36.51
|
35.89
|
2,104,700
|
|
9/14/2023
|
-1.30 / -3.43%
|
37.90
|
37.90
|
36.50
|
36.60
|
37.12
|
36.19
|
3,240,300
|
|
9/13/2023
|
-0.40 / -1.04%
|
38.50
|
38.90
|
37.50
|
37.90
|
38.37
|
37.47
|
2,723,700
|
|
9/12/2023
|
+0.90 / +2.41%
|
37.40
|
38.30
|
36.90
|
38.30
|
37.45
|
37.87
|
3,308,800
|
|
9/11/2023
|
-1.90 / -4.83%
|
39.50
|
39.80
|
37.40
|
37.40
|
38.34
|
36.98
|
4,484,000
|
|
9/8/2023
|
-0.35 / -0.88%
|
39.70
|
39.75
|
39.30
|
39.30
|
39.56
|
38.86
|
2,333,100
|
|
9/7/2023
|
+0.40 / +1.02%
|
39.50
|
40.75
|
39.50
|
39.65
|
40.06
|
39.20
|
4,843,200
|
|
9/6/2023
|
+0.25 / +0.64%
|
39.00
|
39.35
|
38.45
|
39.25
|
38.91
|
38.81
|
2,376,800
|
|
9/5/2023
|
+0.10 / +0.26%
|
39.05
|
39.15
|
38.45
|
39.00
|
38.67
|
38.56
|
2,612,600
|
|
8/31/2023
|
+0.50 / +1.30%
|
38.90
|
39.30
|
38.75
|
38.90
|
39.05
|
38.46
|
2,721,000
|
|
8/30/2023
|
+0.70 / +1.86%
|
38.00
|
38.45
|
37.60
|
38.40
|
38.15
|
37.97
|
2,536,400
|
|
8/29/2023
|
+0.10 / +0.27%
|
37.80
|
38.40
|
37.50
|
37.70
|
37.91
|
37.27
|
2,168,100
|
|
8/28/2023
|
+0.60 / +1.62%
|
37.50
|
38.05
|
37.20
|
37.60
|
37.54
|
37.18
|
2,464,100
|
|
8/25/2023
|
0.00 / 0.00%
|
37.20
|
37.45
|
36.35
|
37.00
|
36.94
|
36.58
|
2,311,100
|
|
8/24/2023
|
+2.25 / +6.47%
|
34.85
|
37.15
|
34.80
|
37.00
|
36.15
|
36.58
|
3,118,500
|
|
8/23/2023
|
-0.75 / -2.11%
|
36.20
|
36.20
|
34.75
|
34.75
|
35.44
|
34.36
|
2,596,800
|
|
8/22/2023
|
-0.50 / -1.39%
|
36.50
|
36.50
|
34.50
|
35.50
|
35.21
|
35.10
|
1,724,900
|
|
8/21/2023
|
+0.20 / +0.56%
|
35.50
|
37.00
|
34.55
|
36.00
|
35.45
|
35.59
|
3,025,900
|
|
8/18/2023
|
-2.65 / -6.89%
|
38.00
|
38.20
|
35.80
|
35.80
|
36.50
|
35.40
|
6,112,900
|
|
8/17/2023
|
-0.10 / -0.26%
|
39.00
|
39.60
|
38.45
|
38.45
|
39.03
|
38.02
|
3,635,900
|
|
8/16/2023
|
+0.05 / +0.13%
|
38.70
|
38.70
|
38.05
|
38.55
|
38.27
|
38.11
|
1,724,600
|
|
|
|