|
|
Closing price on 5/5/2020
|
|
| Open |
22.30 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
384,290 |
| Split-adjusted Price |
16.76 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-0.10 / -0.44%
|
22.30
|
22.80
|
22.00
|
22.40
|
22.31
|
16.76
|
384,290
|
|
|
5/4/2020
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.00
|
22.50
|
22.17
|
16.83
|
1,723,340
|
|
|
4/29/2020
|
+0.90 / +4.17%
|
21.60
|
22.50
|
21.35
|
22.50
|
21.94
|
16.83
|
1,066,700
|
|
|
4/28/2020
|
+0.15 / +0.70%
|
21.50
|
21.60
|
21.10
|
21.60
|
21.45
|
16.16
|
374,620
|
|
|
4/27/2020
|
-0.15 / -0.69%
|
21.65
|
21.70
|
21.20
|
21.45
|
21.40
|
16.05
|
413,810
|
|
|
4/24/2020
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.35
|
21.60
|
21.59
|
16.16
|
1,352,590
|
|
|
4/23/2020
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.40
|
21.65
|
21.63
|
16.20
|
1,301,490
|
|
|
4/22/2020
|
+0.05 / +0.23%
|
21.15
|
21.60
|
21.10
|
21.55
|
21.41
|
16.12
|
829,620
|
|
|
4/21/2020
|
-0.30 / -1.38%
|
21.50
|
21.60
|
20.80
|
21.50
|
21.29
|
16.09
|
1,664,630
|
|
|
4/20/2020
|
+0.50 / +2.35%
|
21.10
|
22.00
|
21.10
|
21.80
|
21.55
|
16.31
|
1,492,210
|
|
|
4/17/2020
|
+0.30 / +1.43%
|
21.00
|
21.35
|
20.90
|
21.30
|
21.10
|
15.94
|
701,750
|
|
|
4/16/2020
|
-0.35 / -1.64%
|
21.35
|
21.35
|
20.80
|
21.00
|
20.94
|
15.71
|
631,360
|
|
|
4/15/2020
|
+0.65 / +3.14%
|
20.80
|
21.40
|
20.75
|
21.35
|
21.25
|
15.97
|
629,440
|
|
|
4/14/2020
|
-0.70 / -3.27%
|
21.30
|
21.60
|
20.10
|
20.70
|
21.01
|
15.49
|
1,599,930
|
|
|
4/13/2020
|
-0.25 / -1.15%
|
21.65
|
21.70
|
21.40
|
21.40
|
21.51
|
16.01
|
1,218,960
|
|
|
4/10/2020
|
+0.05 / +0.23%
|
21.65
|
21.80
|
21.20
|
21.65
|
21.67
|
16.20
|
1,778,520
|
|
|
4/9/2020
|
+0.40 / +1.89%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.56
|
16.16
|
1,501,720
|
|
|
4/8/2020
|
+0.70 / +3.41%
|
20.50
|
21.20
|
20.15
|
21.20
|
20.64
|
15.86
|
1,908,560
|
|
|
4/7/2020
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.75
|
20.50
|
20.00
|
15.34
|
2,042,330
|
|
|
4/6/2020
|
0.00 / 0.00%
|
20.45
|
20.50
|
19.80
|
20.00
|
20.04
|
14.96
|
1,193,250
|
|
|
4/3/2020
|
-0.80 / -3.85%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.07
|
14.96
|
1,355,190
|
|
|
4/1/2020
|
+0.80 / +4.00%
|
20.00
|
20.80
|
19.30
|
20.80
|
20.11
|
15.56
|
704,420
|
|
|
3/31/2020
|
+0.30 / +1.52%
|
19.40
|
20.40
|
18.45
|
20.00
|
19.87
|
14.96
|
1,986,130
|
|
|
3/30/2020
|
-0.60 / -2.96%
|
19.50
|
20.00
|
18.90
|
19.70
|
19.22
|
14.74
|
959,560
|
|
|
3/27/2020
|
-0.20 / -0.98%
|
20.50
|
20.70
|
19.65
|
20.30
|
20.18
|
15.19
|
750,050
|
|
|
3/26/2020
|
+0.75 / +3.80%
|
19.75
|
21.10
|
19.40
|
20.50
|
20.54
|
15.34
|
1,685,820
|
|
|
3/25/2020
|
+1.25 / +6.76%
|
18.95
|
19.75
|
18.60
|
19.75
|
19.20
|
14.78
|
3,667,680
|
|
|
3/24/2020
|
-0.50 / -2.63%
|
18.20
|
18.50
|
17.70
|
18.50
|
17.96
|
13.84
|
1,566,690
|
|
|
3/23/2020
|
-1.40 / -6.86%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.45
|
14.22
|
369,450
|
|
|
3/20/2020
|
-0.60 / -2.86%
|
20.85
|
20.85
|
20.15
|
20.40
|
20.45
|
15.26
|
363,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|