|
Closing price on 3/7/2024
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
376,900 |
| Split-adjusted Price |
9.91 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.80
|
9.91
|
376,900
|
|
|
3/6/2024
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.30
|
10.80
|
10.71
|
10.00
|
661,700
|
|
|
3/5/2024
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.87
|
9.63
|
450,000
|
|
|
3/4/2024
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
8.80
|
249,700
|
|
|
3/1/2024
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.18
|
8.61
|
262,000
|
|
|
2/29/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
8.43
|
50,500
|
|
|
2/28/2024
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
8.34
|
89,000
|
|
|
2/27/2024
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
9.01
|
8.24
|
33,700
|
|
|
2/26/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
34,700
|
|
|
2/23/2024
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
8.34
|
61,300
|
|
|
2/22/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.12
|
8.43
|
74,300
|
|
|
2/21/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
8.34
|
56,900
|
|
|
2/20/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
8.43
|
86,900
|
|
|
2/19/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
8.43
|
157,200
|
|
|
2/16/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.09
|
8.43
|
158,500
|
|
|
2/15/2024
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
8.34
|
121,700
|
|
|
2/7/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
8.52
|
128,400
|
|
|
2/6/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.17
|
8.52
|
50,800
|
|
|
2/5/2024
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.01
|
8.43
|
230,600
|
|
|
2/2/2024
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.65
|
8.15
|
127,600
|
|
|
2/1/2024
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.63
|
7.97
|
161,800
|
|
|
1/31/2024
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.41
|
7.87
|
152,900
|
|
|
1/30/2024
|
-0.20 / -2.38%
|
8.20
|
8.40
|
7.60
|
8.20
|
8.15
|
7.60
|
111,600
|
|
|
1/29/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.45
|
7.78
|
156,100
|
|
|
1/26/2024
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.38
|
7.87
|
85,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
8.15
|
88,900
|
|
|
1/24/2024
|
+0.60 / +7.32%
|
8.20
|
9.00
|
8.20
|
8.80
|
8.62
|
8.15
|
208,500
|
|
|
1/23/2024
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.24
|
7.60
|
93,300
|
|
|
1/22/2024
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
7.69
|
30,400
|
|
|
1/19/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
7.87
|
40,200
|
|
|