|
|
Closing price on 1/5/2026
|
|
| Open |
30.70 |
| High |
31.15 |
| Low |
30.25 |
| Volume |
2,143,900 |
| Split-adjusted Price |
31.05 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
+0.60 / +1.97%
|
30.70
|
31.15
|
30.25
|
31.05
|
30.74
|
31.05
|
2,143,900
|
|
|
12/31/2025
|
-0.15 / -0.49%
|
30.90
|
30.90
|
30.45
|
30.45
|
30.58
|
30.45
|
1,098,900
|
|
|
12/30/2025
|
-0.25 / -0.81%
|
30.95
|
31.45
|
30.55
|
30.60
|
30.85
|
30.60
|
1,157,900
|
|
|
12/29/2025
|
+0.75 / +2.49%
|
30.15
|
31.20
|
30.15
|
30.85
|
30.75
|
30.85
|
1,736,000
|
|
|
12/26/2025
|
-0.90 / -2.90%
|
31.05
|
31.20
|
29.75
|
30.10
|
30.25
|
30.10
|
3,345,900
|
|
|
12/25/2025
|
-0.50 / -1.59%
|
31.50
|
31.95
|
31.00
|
31.00
|
31.37
|
31.00
|
1,651,800
|
|
|
12/24/2025
|
-0.40 / -1.25%
|
31.90
|
32.40
|
31.35
|
31.50
|
31.58
|
31.50
|
1,935,900
|
|
|
12/23/2025
|
-0.75 / -2.30%
|
32.65
|
32.65
|
31.90
|
31.90
|
32.18
|
31.90
|
1,989,500
|
|
|
12/22/2025
|
+0.95 / +3.00%
|
32.10
|
32.90
|
31.80
|
32.65
|
32.06
|
32.65
|
2,153,900
|
|
|
12/19/2025
|
+0.30 / +0.96%
|
31.55
|
31.95
|
31.50
|
31.70
|
31.70
|
31.70
|
1,007,600
|
|
|
12/18/2025
|
+0.15 / +0.48%
|
31.25
|
32.20
|
30.70
|
31.40
|
31.74
|
31.40
|
1,704,500
|
|
|
12/17/2025
|
-0.95 / -2.95%
|
31.80
|
32.10
|
31.20
|
31.25
|
31.45
|
31.25
|
1,478,900
|
|
|
12/16/2025
|
+1.00 / +3.21%
|
31.10
|
32.50
|
30.00
|
32.20
|
30.95
|
32.20
|
3,732,200
|
|
|
12/15/2025
|
-1.70 / -5.17%
|
32.90
|
33.30
|
30.80
|
31.20
|
31.85
|
31.20
|
2,670,700
|
|
|
12/12/2025
|
-1.90 / -5.46%
|
35.00
|
35.00
|
32.40
|
32.90
|
33.83
|
32.90
|
2,057,100
|
|
|
12/11/2025
|
-0.05 / -0.14%
|
35.00
|
35.25
|
34.75
|
34.80
|
34.87
|
34.80
|
485,000
|
|
|
12/10/2025
|
-0.40 / -1.13%
|
35.25
|
35.55
|
34.80
|
34.85
|
35.00
|
34.85
|
1,176,500
|
|
|
12/9/2025
|
-0.60 / -1.67%
|
35.60
|
35.90
|
34.85
|
35.25
|
35.16
|
35.25
|
1,962,800
|
|
|
12/8/2025
|
+0.25 / +0.70%
|
35.70
|
35.90
|
35.00
|
35.85
|
35.27
|
35.85
|
1,427,700
|
|
|
12/5/2025
|
-0.50 / -1.39%
|
36.10
|
36.10
|
35.50
|
35.60
|
35.72
|
35.60
|
867,500
|
|
|
12/4/2025
|
0.00 / 0.00%
|
36.10
|
36.45
|
36.00
|
36.10
|
36.14
|
36.10
|
1,782,800
|
|
|
12/3/2025
|
+0.90 / +2.56%
|
35.50
|
36.10
|
35.25
|
36.10
|
35.76
|
36.10
|
926,900
|
|
|
12/2/2025
|
-0.45 / -1.26%
|
35.60
|
35.65
|
34.80
|
35.20
|
35.06
|
35.20
|
1,936,700
|
|
|
12/1/2025
|
-0.30 / -0.83%
|
36.00
|
36.15
|
35.60
|
35.65
|
35.77
|
35.65
|
518,500
|
|
|
11/28/2025
|
+0.25 / +0.70%
|
35.70
|
35.95
|
35.45
|
35.95
|
35.71
|
35.95
|
963,800
|
|
|
11/27/2025
|
-0.45 / -1.24%
|
36.15
|
36.35
|
35.65
|
35.70
|
35.95
|
35.70
|
803,800
|
|
|
11/26/2025
|
+1.15 / +3.29%
|
35.45
|
36.15
|
35.30
|
36.15
|
35.81
|
36.15
|
1,311,100
|
|
|
11/25/2025
|
-0.85 / -2.37%
|
35.80
|
36.30
|
35.00
|
35.00
|
35.66
|
35.00
|
2,632,200
|
|
|
11/24/2025
|
-0.10 / -0.28%
|
35.70
|
36.15
|
35.70
|
35.85
|
35.89
|
35.85
|
652,900
|
|
|
11/21/2025
|
+0.60 / +1.70%
|
35.40
|
36.20
|
35.30
|
35.95
|
35.71
|
35.95
|
1,653,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|