|
Closing price on 6/3/2020
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.20 |
| Volume |
31,000 |
| Split-adjusted Price |
3.23 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.34
|
3.23
|
31,000
|
|
|
6/2/2020
|
+0.30 / +5.88%
|
5.10
|
5.60
|
5.00
|
5.40
|
5.26
|
3.23
|
70,600
|
|
|
6/1/2020
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.90
|
3.05
|
45,100
|
|
|
5/29/2020
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.58
|
2.81
|
38,000
|
|
|
5/28/2020
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
2.69
|
35,600
|
|
|
5/27/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
2.81
|
29,100
|
|
|
5/26/2020
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.66
|
2.81
|
26,000
|
|
|
5/25/2020
|
+0.30 / +6.98%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.45
|
2.75
|
85,300
|
|
|
5/22/2020
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.31
|
2.57
|
29,500
|
|
|
5/21/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
2.57
|
5,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
2.57
|
9,600
|
|
|
5/19/2020
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
2.57
|
13,300
|
|
|
5/18/2020
|
+0.10 / +2.33%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.33
|
2.63
|
34,100
|
|
|
5/15/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
2.57
|
18,600
|
|
|
5/14/2020
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
2.51
|
14,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.22
|
2.57
|
10,400
|
|
|
5/12/2020
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.31
|
2.57
|
29,700
|
|
|
5/11/2020
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.30
|
2.63
|
43,000
|
|
|
5/8/2020
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.25
|
2.51
|
17,600
|
|
|
5/7/2020
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.30
|
2.63
|
95,400
|
|
|
5/6/2020
|
+0.20 / +5.13%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.06
|
2.45
|
78,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.93
|
2.33
|
40,100
|
|
|
5/4/2020
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.99
|
2.33
|
35,900
|
|
|
4/29/2020
|
-0.10 / -2.38%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.00
|
2.45
|
32,500
|
|
|
4/28/2020
|
+0.10 / +2.44%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.04
|
2.51
|
61,800
|
|
|
4/27/2020
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.87
|
2.45
|
89,800
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
2.27
|
12,900
|
|
|
4/23/2020
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.72
|
2.27
|
85,100
|
|
|
4/22/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.79
|
2.33
|
6,400
|
|
|
4/21/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.27
|
5,300
|
|
|