|
Closing price on 10/3/2017
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
25,632 |
| Split-adjusted Price |
4.53 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.68
|
4.53
|
25,632
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.75
|
4.58
|
85,800
|
|
|
9/29/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
4.58
|
30,300
|
|
|
9/28/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
4.58
|
113,402
|
|
|
9/27/2017
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.92
|
4.53
|
58,200
|
|
|
9/26/2017
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.02
|
4.63
|
115,501
|
|
|
9/25/2017
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
4.68
|
78,942
|
|
|
9/22/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.25
|
4.79
|
60,943
|
|
|
9/21/2017
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.23
|
4.79
|
75,212
|
|
|
9/20/2017
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.18
|
4.74
|
220,000
|
|
|
9/19/2017
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.30
|
9.50
|
9.48
|
4.89
|
200,770
|
|
|
9/18/2017
|
+0.50 / +5.49%
|
9.10
|
9.70
|
9.10
|
9.60
|
9.50
|
4.94
|
395,324
|
|
|
9/15/2017
|
+0.70 / +8.33%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.88
|
4.68
|
353,783
|
|
|
9/14/2017
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.33
|
4.32
|
125,200
|
|
|
9/13/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.13
|
4.27
|
74,900
|
|
|
9/12/2017
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
4.22
|
63,100
|
|
|
9/11/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.16
|
4.27
|
20,000
|
|
|
9/8/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.32
|
4.32
|
24,900
|
|
|
9/7/2017
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.27
|
4.38
|
114,530
|
|
|
9/6/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
4.17
|
31,610
|
|
|
9/5/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.14
|
4.22
|
39,010
|
|
|
9/1/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
4.22
|
39,020
|
|
|
8/31/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.23
|
4.22
|
61,800
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.32
|
4.27
|
60,450
|
|
|
8/29/2017
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.10
|
4.27
|
16,124
|
|
|
8/28/2017
|
-0.60 / -6.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.25
|
4.17
|
20,915
|
|
|
8/25/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.00
|
8.70
|
8.31
|
4.48
|
241,700
|
|
|
8/24/2017
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.64
|
4.43
|
32,983
|
|
|
8/23/2017
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
4.53
|
18,700
|
|
|
8/22/2017
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.83
|
4.48
|
117,603
|
|
|