|
|
Closing price on 9/29/2026
|
|
| Open |
9.30 |
| High |
9.56 |
| Low |
9.30 |
| Volume |
1,500,800 |
| Split-adjusted Price |
9.50 |
There is no data on 9/30/2026. Display data on 9/29/2026 instead.
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.04 / +0.42%
|
9.30
|
9.56
|
9.30
|
9.50
|
9.48
|
9.50
|
1,500,800
|
|
|
9/28/2026
|
-0.24 / -2.47%
|
9.70
|
9.70
|
9.43
|
9.46
|
9.50
|
9.46
|
1,804,300
|
|
|
9/25/2026
|
0.00 / 0.00%
|
9.63
|
9.74
|
9.63
|
9.70
|
9.70
|
9.70
|
1,099,000
|
|
|
9/24/2026
|
-0.21 / -2.12%
|
9.92
|
9.92
|
9.70
|
9.70
|
9.79
|
9.70
|
1,995,000
|
|
|
9/23/2026
|
0.00 / 0.00%
|
9.95
|
9.97
|
9.90
|
9.91
|
9.92
|
9.91
|
1,314,400
|
|
|
9/22/2026
|
-0.07 / -0.70%
|
9.90
|
10.05
|
9.90
|
9.91
|
9.95
|
9.91
|
1,414,900
|
|
|
9/21/2026
|
+0.09 / +0.91%
|
9.99
|
10.10
|
9.90
|
9.98
|
9.98
|
9.98
|
1,270,200
|
|
|
9/18/2026
|
-0.11 / -1.10%
|
10.10
|
10.15
|
9.89
|
9.89
|
9.99
|
9.89
|
2,189,100
|
|
|
9/17/2026
|
+0.02 / +0.20%
|
9.96
|
10.25
|
9.96
|
10.00
|
10.08
|
10.00
|
1,479,100
|
|
|
9/16/2026
|
-0.12 / -1.19%
|
9.92
|
10.20
|
9.92
|
9.98
|
9.99
|
9.98
|
1,466,100
|
|
|
9/15/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.11
|
10.10
|
2,210,900
|
|
|
9/14/2026
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.98
|
10.10
|
10.07
|
10.10
|
2,279,800
|
|
|
9/11/2026
|
-0.45 / -4.23%
|
10.55
|
10.60
|
10.10
|
10.20
|
10.33
|
10.20
|
2,538,200
|
|
|
9/10/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
673,400
|
|
|
9/9/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.75
|
10.72
|
10.75
|
1,178,100
|
|
|
9/8/2026
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.72
|
10.75
|
805,100
|
|
|
9/7/2026
|
-0.05 / -0.47%
|
10.85
|
10.90
|
10.65
|
10.70
|
10.76
|
10.70
|
1,282,500
|
|
|
9/4/2026
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.70
|
10.75
|
10.77
|
10.75
|
1,379,200
|
|
|
9/3/2026
|
-0.15 / -1.37%
|
10.95
|
10.95
|
10.75
|
10.80
|
10.83
|
10.80
|
1,301,200
|
|
|
8/28/2026
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.90
|
10.95
|
10.99
|
10.95
|
1,292,100
|
|
|
8/27/2026
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.11
|
11.00
|
1,502,100
|
|
|
8/26/2026
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.95
|
11.05
|
11.03
|
11.05
|
1,537,500
|
|
|
8/25/2026
|
-0.20 / -1.79%
|
11.15
|
11.25
|
11.00
|
11.00
|
11.09
|
11.00
|
1,411,700
|
|
|
8/24/2026
|
+0.30 / +2.75%
|
11.10
|
11.20
|
10.95
|
11.20
|
11.09
|
11.20
|
2,103,100
|
|
|
8/21/2026
|
+0.30 / +2.83%
|
10.60
|
10.95
|
10.50
|
10.90
|
10.77
|
10.90
|
1,544,500
|
|
|
8/20/2026
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
553,600
|
|
|
8/19/2026
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.45
|
10.55
|
10.55
|
10.55
|
1,090,900
|
|
|
8/18/2026
|
-0.20 / -1.85%
|
10.85
|
10.95
|
10.60
|
10.60
|
10.74
|
10.60
|
1,139,200
|
|
|
8/17/2026
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.75
|
10.80
|
10.82
|
10.80
|
755,700
|
|
|
8/14/2026
|
-0.25 / -2.26%
|
11.00
|
11.10
|
10.75
|
10.80
|
10.87
|
10.80
|
2,027,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|