|
Closing price on 5/31/2024
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
114,700 |
| Split-adjusted Price |
10.56 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.31
|
10.56
|
114,700
|
|
|
5/30/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
10.47
|
153,200
|
|
|
5/29/2024
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.49
|
10.56
|
131,400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
10.74
|
136,700
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.42
|
10.74
|
134,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.45
|
10.74
|
128,600
|
|
|
5/23/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.62
|
10.74
|
231,500
|
|
|
5/22/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.76
|
10.84
|
125,900
|
|
|
5/21/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.72
|
10.93
|
236,400
|
|
|
5/20/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.72
|
10.84
|
126,600
|
|
|
5/17/2024
|
+0.10 / +0.85%
|
11.70
|
12.40
|
11.70
|
11.80
|
11.78
|
10.93
|
172,300
|
|
|
5/16/2024
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.69
|
10.84
|
224,700
|
|
|
5/15/2024
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.62
|
10.65
|
184,000
|
|
|
5/14/2024
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.99
|
10.93
|
316,300
|
|
|
5/13/2024
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.29
|
11.30
|
311,000
|
|
|
5/10/2024
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.71
|
11.67
|
306,600
|
|
|
5/9/2024
|
+0.90 / +7.50%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.45
|
11.95
|
492,500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.88
|
11.11
|
121,900
|
|
|
5/7/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
11.11
|
247,300
|
|
|
5/6/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
11.02
|
131,100
|
|
|
5/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.74
|
11.11
|
190,600
|
|
|
5/2/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.85
|
11.02
|
159,700
|
|
|
4/26/2024
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.75
|
11.11
|
159,200
|
|
|
4/25/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.66
|
10.84
|
159,100
|
|
|
4/24/2024
|
+0.40 / +3.57%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.25
|
10.74
|
224,800
|
|
|
4/23/2024
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.36
|
10.37
|
160,600
|
|
|
4/22/2024
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.54
|
10.56
|
177,300
|
|
|
4/19/2024
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.60
|
10.74
|
126,500
|
|
|
4/17/2024
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
10.84
|
234,600
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.10
|
11.80
|
11.21
|
301,600
|
|
|