|
Closing price on 5/20/2022
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
14.80 |
| Volume |
245,000 |
| Split-adjusted Price |
11.20 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.10 / -0.62%
|
16.20
|
16.30
|
14.80
|
16.10
|
16.05
|
11.20
|
245,000
|
|
|
5/19/2022
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.50
|
16.20
|
15.86
|
11.27
|
220,400
|
|
|
5/18/2022
|
+0.20 / +1.26%
|
16.00
|
16.50
|
15.60
|
16.10
|
16.03
|
11.20
|
277,700
|
|
|
5/17/2022
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.21
|
11.06
|
227,300
|
|
|
5/16/2022
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.90
|
15.20
|
15.21
|
10.58
|
203,900
|
|
|
5/13/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.70
|
15.00
|
15.19
|
10.44
|
202,600
|
|
|
5/12/2022
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.78
|
10.79
|
187,400
|
|
|
5/11/2022
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.80
|
11.13
|
189,200
|
|
|
5/10/2022
|
+0.50 / +3.27%
|
15.10
|
15.80
|
14.40
|
15.80
|
15.07
|
11.00
|
215,900
|
|
|
5/9/2022
|
-1.10 / -6.71%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.72
|
10.65
|
223,400
|
|
|
5/6/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.34
|
11.41
|
211,600
|
|
|
5/5/2022
|
+0.60 / +3.77%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.24
|
11.48
|
420,800
|
|
|
5/4/2022
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.65
|
11.06
|
178,800
|
|
|
4/29/2022
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.20
|
15.60
|
15.43
|
10.86
|
216,500
|
|
|
4/28/2022
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.41
|
10.72
|
202,900
|
|
|
4/27/2022
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.07
|
10.86
|
177,300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.89
|
10.44
|
223,100
|
|
|
4/25/2022
|
-1.00 / -6.25%
|
16.00
|
16.10
|
14.50
|
15.00
|
15.49
|
10.44
|
246,500
|
|
|
4/22/2022
|
-0.40 / -2.44%
|
16.30
|
16.70
|
15.70
|
16.00
|
16.33
|
11.13
|
278,200
|
|
|
4/21/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.40
|
16.40
|
15.93
|
11.41
|
234,200
|
|
|
4/20/2022
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.54
|
11.48
|
239,300
|
|
|
4/19/2022
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.65
|
11.69
|
298,300
|
|
|
4/18/2022
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.60
|
16.40
|
16.04
|
11.41
|
393,900
|
|
|
4/15/2022
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.85
|
11.00
|
211,300
|
|
|
4/14/2022
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.60
|
15.90
|
15.86
|
11.06
|
215,100
|
|
|
4/13/2022
|
+0.90 / +5.84%
|
15.40
|
16.30
|
14.80
|
16.30
|
15.31
|
11.34
|
318,800
|
|
|
4/12/2022
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.52
|
10.72
|
225,400
|
|
|
4/8/2022
|
-0.90 / -5.36%
|
16.80
|
16.90
|
15.20
|
15.90
|
15.97
|
11.06
|
566,100
|
|
|
4/7/2022
|
-1.00 / -5.62%
|
17.60
|
17.60
|
16.10
|
16.80
|
16.54
|
11.69
|
633,700
|
|
|
4/6/2022
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.30
|
17.80
|
17.63
|
12.39
|
214,700
|
|
|