|
|
Closing price on 5/28/2026
|
|
| Open |
26.25 |
| High |
26.80 |
| Low |
26.15 |
| Volume |
1,462,600 |
| Split-adjusted Price |
26.55 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
+0.15 / +0.57%
|
26.25
|
26.80
|
26.15
|
26.55
|
26.58
|
26.55
|
1,462,600
|
|
|
5/27/2026
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.25
|
26.40
|
26.46
|
26.40
|
1,228,800
|
|
|
5/26/2026
|
+0.45 / +1.72%
|
26.25
|
26.75
|
26.10
|
26.60
|
26.49
|
26.60
|
1,638,000
|
|
|
5/25/2026
|
+0.65 / +2.55%
|
25.60
|
26.70
|
25.60
|
26.15
|
26.24
|
26.15
|
1,928,200
|
|
|
5/22/2026
|
+0.25 / +0.99%
|
25.40
|
25.85
|
25.05
|
25.50
|
25.34
|
25.50
|
1,772,800
|
|
|
5/21/2026
|
-0.40 / -1.56%
|
25.70
|
25.90
|
25.20
|
25.25
|
25.39
|
25.25
|
1,806,000
|
|
|
5/20/2026
|
-0.50 / -1.91%
|
26.30
|
26.35
|
24.50
|
25.65
|
25.50
|
25.65
|
3,146,000
|
|
|
5/19/2026
|
-0.05 / -0.19%
|
26.40
|
26.65
|
26.15
|
26.15
|
26.36
|
26.15
|
1,303,600
|
|
|
5/18/2026
|
-0.30 / -1.13%
|
26.55
|
26.55
|
26.15
|
26.20
|
26.26
|
26.20
|
1,958,000
|
|
|
5/15/2026
|
-0.45 / -1.67%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.56
|
26.50
|
1,799,500
|
|
|
5/14/2026
|
+0.65 / +2.47%
|
26.40
|
27.00
|
26.30
|
26.95
|
26.79
|
26.95
|
1,752,600
|
|
|
5/13/2026
|
-0.50 / -1.87%
|
26.80
|
26.85
|
26.10
|
26.30
|
26.33
|
26.30
|
2,239,000
|
|
|
5/12/2026
|
+0.40 / +1.52%
|
26.40
|
26.95
|
26.40
|
26.80
|
26.69
|
26.80
|
2,199,800
|
|
|
5/11/2026
|
-0.10 / -0.38%
|
26.60
|
27.00
|
26.20
|
26.40
|
26.54
|
26.40
|
1,732,800
|
|
|
5/8/2026
|
-0.50 / -1.85%
|
27.15
|
27.15
|
26.30
|
26.50
|
26.63
|
26.50
|
3,100,724
|
|
|
5/7/2026
|
-0.25 / -0.92%
|
27.75
|
27.85
|
26.80
|
27.00
|
27.27
|
27.00
|
3,875,300
|
|
|
5/6/2026
|
+0.25 / +0.93%
|
27.25
|
27.50
|
26.85
|
27.25
|
27.14
|
27.25
|
2,316,500
|
|
|
5/5/2026
|
-0.80 / -2.88%
|
27.85
|
28.25
|
27.00
|
27.00
|
27.41
|
27.00
|
3,578,700
|
|
|
5/4/2026
|
+0.05 / +0.18%
|
28.25
|
28.40
|
27.80
|
27.80
|
28.06
|
27.80
|
1,109,900
|
|
|
4/29/2026
|
+0.20 / +0.73%
|
27.35
|
28.15
|
27.35
|
27.75
|
27.88
|
27.75
|
1,954,500
|
|
|
4/28/2026
|
-0.10 / -0.36%
|
27.70
|
28.15
|
27.35
|
27.55
|
27.68
|
27.55
|
1,015,700
|
|
|
4/24/2026
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.35
|
27.65
|
27.57
|
27.65
|
2,196,200
|
|
|
4/23/2026
|
-0.50 / -1.76%
|
28.30
|
28.55
|
27.40
|
27.95
|
27.97
|
27.95
|
2,885,500
|
|
|
4/22/2026
|
+0.30 / +1.07%
|
28.10
|
28.50
|
28.10
|
28.45
|
28.31
|
28.45
|
993,600
|
|
|
4/21/2026
|
-0.40 / -1.40%
|
28.65
|
28.95
|
28.15
|
28.15
|
28.49
|
28.15
|
1,813,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
28.55
|
29.15
|
28.40
|
28.55
|
28.81
|
28.55
|
1,634,300
|
|
|
4/17/2026
|
-0.20 / -0.70%
|
28.80
|
28.95
|
28.45
|
28.55
|
28.64
|
28.55
|
1,290,500
|
|
|
4/16/2026
|
-0.20 / -0.69%
|
28.95
|
28.95
|
28.10
|
28.75
|
28.39
|
28.75
|
3,440,600
|
|
|
4/15/2026
|
-0.20 / -0.69%
|
29.20
|
29.60
|
28.95
|
28.95
|
29.28
|
28.95
|
3,431,500
|
|
|
4/14/2026
|
-0.15 / -0.51%
|
29.70
|
29.70
|
28.80
|
29.15
|
29.17
|
29.15
|
2,577,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|