|
Closing price on 9/1/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
17,000 |
| Split-adjusted Price |
2.63 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.77
|
2.63
|
17,000
|
|
|
8/31/2015
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.93
|
2.63
|
35,900
|
|
|
8/28/2015
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
5.94
|
2.76
|
68,200
|
|
|
8/27/2015
|
+0.30 / +5.45%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.73
|
2.63
|
27,814
|
|
|
8/26/2015
|
+0.10 / +1.85%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.50
|
2.49
|
72,300
|
|
|
8/25/2015
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.30
|
5.40
|
5.43
|
2.45
|
22,100
|
|
|
8/24/2015
|
-0.40 / -6.78%
|
5.50
|
5.90
|
5.40
|
5.50
|
5.49
|
2.49
|
59,900
|
|
|
8/21/2015
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.70
|
5.90
|
5.79
|
2.67
|
23,700
|
|
|
8/20/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.06
|
2.72
|
36,400
|
|
|
8/19/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.13
|
2.81
|
32,500
|
|
|
8/18/2015
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.18
|
2.85
|
25,530
|
|
|
8/17/2015
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.26
|
2.76
|
37,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.26
|
2.90
|
2,400
|
|
|
8/13/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.22
|
2.90
|
53,000
|
|
|
8/12/2015
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.42
|
2.90
|
27,900
|
|
|
8/11/2015
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.70
|
2.99
|
47,808
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
3.03
|
11,384
|
|
|
8/7/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.55
|
3.03
|
7,600
|
|
|
8/6/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.66
|
2.94
|
30,000
|
|
|
8/5/2015
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.64
|
3.03
|
47,010
|
|
|
8/4/2015
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.56
|
2.99
|
19,700
|
|
|
8/3/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
2.90
|
13,000
|
|
|
7/31/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
2.99
|
23,800
|
|
|
7/30/2015
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
3.03
|
43,640
|
|
|
7/29/2015
|
+0.10 / +1.54%
|
6.50
|
7.10
|
6.50
|
6.60
|
6.75
|
2.99
|
83,120
|
|
|
7/28/2015
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
2.94
|
90,820
|
|
|
7/27/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.63
|
3.08
|
145,655
|
|
|
7/24/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.78
|
3.13
|
56,760
|
|
|
7/23/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
3.17
|
43,900
|
|
|
7/22/2015
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
6.98
|
3.17
|
85,300
|
|
|