|
Closing price on 9/8/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
24,900 |
| Split-adjusted Price |
4.32 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.32
|
4.32
|
24,900
|
|
|
9/7/2017
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.27
|
4.38
|
114,530
|
|
|
9/6/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
4.17
|
31,610
|
|
|
9/5/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.14
|
4.22
|
39,010
|
|
|
9/1/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
4.22
|
39,020
|
|
|
8/31/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.23
|
4.22
|
61,800
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.32
|
4.27
|
60,450
|
|
|
8/29/2017
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.10
|
4.27
|
16,124
|
|
|
8/28/2017
|
-0.60 / -6.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.25
|
4.17
|
20,915
|
|
|
8/25/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.00
|
8.70
|
8.31
|
4.48
|
241,700
|
|
|
8/24/2017
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.64
|
4.43
|
32,983
|
|
|
8/23/2017
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
4.53
|
18,700
|
|
|
8/22/2017
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.83
|
4.48
|
117,603
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.98
|
4.63
|
15,398
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
4.63
|
107,010
|
|
|
8/17/2017
|
-0.10 / -1.10%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.11
|
4.63
|
69,270
|
|
|
8/16/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
4.68
|
95,610
|
|
|
8/15/2017
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
4.68
|
113,204
|
|
|
8/14/2017
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
4.74
|
59,000
|
|
|
8/11/2017
|
+0.10 / +1.09%
|
9.20
|
9.90
|
9.10
|
9.30
|
9.35
|
4.79
|
272,821
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.08
|
4.74
|
143,531
|
|
|
8/9/2017
|
-0.20 / -2.13%
|
9.50
|
9.50
|
8.80
|
9.20
|
9.03
|
4.74
|
112,411
|
|
|
8/8/2017
|
+0.10 / +1.08%
|
9.20
|
9.40
|
8.70
|
9.40
|
9.03
|
4.84
|
239,726
|
|
|
8/7/2017
|
+0.10 / +1.09%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.50
|
4.79
|
190,404
|
|
|
8/4/2017
|
+0.80 / +9.52%
|
9.20
|
9.20
|
8.50
|
9.20
|
9.02
|
4.74
|
440,794
|
|
|
8/3/2017
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.28
|
4.32
|
427,106
|
|
|
8/2/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.67
|
3.96
|
177,240
|
|
|
8/1/2017
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.72
|
3.96
|
188,462
|
|
|
7/31/2017
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.52
|
4.02
|
241,302
|
|
|
7/28/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.57
|
3.91
|
107,300
|
|
|