|
|
Closing price on 8/4/2026
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.75 |
| Volume |
4,293,400 |
| Split-adjusted Price |
21.85 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+0.15 / +0.69%
|
22.00
|
22.00
|
21.75
|
21.85
|
21.86
|
21.85
|
4,293,400
|
|
|
8/3/2026
|
-0.50 / -2.25%
|
21.90
|
22.45
|
21.50
|
21.70
|
21.82
|
21.70
|
7,045,600
|
|
|
7/31/2026
|
+0.65 / +3.02%
|
21.65
|
22.20
|
21.50
|
22.20
|
21.77
|
22.20
|
4,513,200
|
|
|
7/30/2026
|
+0.85 / +4.11%
|
20.70
|
21.60
|
20.70
|
21.55
|
21.29
|
21.55
|
2,242,900
|
|
|
7/29/2026
|
+0.10 / +0.49%
|
20.85
|
20.90
|
20.40
|
20.70
|
20.63
|
20.70
|
1,997,800
|
|
|
7/28/2026
|
+0.60 / +3.00%
|
19.80
|
20.80
|
19.15
|
20.60
|
20.32
|
20.60
|
2,828,600
|
|
|
7/27/2026
|
-1.35 / -6.32%
|
21.20
|
21.70
|
20.00
|
20.00
|
20.85
|
20.00
|
2,779,500
|
|
|
7/24/2026
|
-0.45 / -2.06%
|
21.50
|
21.95
|
21.35
|
21.35
|
21.56
|
21.35
|
1,422,200
|
|
|
7/23/2026
|
-0.85 / -3.75%
|
22.35
|
22.95
|
21.35
|
21.80
|
22.01
|
21.80
|
2,998,900
|
|
|
7/22/2026
|
-0.65 / -2.79%
|
23.30
|
23.70
|
22.55
|
22.65
|
22.95
|
22.65
|
2,005,700
|
|
|
7/21/2026
|
-0.40 / -1.69%
|
23.80
|
24.15
|
23.30
|
23.30
|
23.68
|
23.30
|
1,506,500
|
|
|
7/20/2026
|
-1.15 / -4.63%
|
24.75
|
25.00
|
23.70
|
23.70
|
24.07
|
23.70
|
1,858,200
|
|
|
7/17/2026
|
+0.05 / +0.20%
|
24.80
|
25.50
|
24.55
|
24.85
|
25.12
|
24.85
|
1,870,000
|
|
|
7/16/2026
|
-0.10 / -0.40%
|
24.95
|
25.05
|
24.10
|
24.80
|
24.60
|
24.80
|
2,079,500
|
|
|
7/15/2026
|
-0.40 / -1.58%
|
25.30
|
25.50
|
24.90
|
24.90
|
25.08
|
24.90
|
1,579,800
|
|
|
7/14/2026
|
-0.05 / -0.20%
|
25.35
|
25.65
|
25.00
|
25.30
|
25.26
|
25.30
|
1,463,300
|
|
|
7/13/2026
|
+0.35 / +1.40%
|
24.95
|
25.50
|
24.80
|
25.35
|
25.08
|
25.35
|
1,766,500
|
|
|
7/10/2026
|
-0.40 / -1.57%
|
25.25
|
25.65
|
24.80
|
25.00
|
25.19
|
25.00
|
1,561,500
|
|
|
7/9/2026
|
-0.40 / -1.55%
|
25.70
|
25.75
|
25.40
|
25.40
|
25.51
|
25.40
|
1,175,100
|
|
|
7/8/2026
|
+0.15 / +0.58%
|
25.65
|
26.15
|
25.50
|
25.80
|
25.89
|
25.80
|
2,362,300
|
|
|
7/7/2026
|
+0.20 / +0.79%
|
25.45
|
25.80
|
25.00
|
25.65
|
25.41
|
25.65
|
1,537,900
|
|
|
7/6/2026
|
-0.35 / -1.36%
|
25.80
|
26.05
|
24.75
|
25.45
|
25.40
|
25.45
|
2,549,200
|
|
|
7/3/2026
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.93
|
25.80
|
1,574,700
|
|
|
7/2/2026
|
-0.40 / -1.50%
|
26.75
|
26.80
|
26.25
|
26.30
|
26.45
|
26.30
|
1,160,800
|
|
|
7/1/2026
|
+0.55 / +2.10%
|
26.25
|
26.70
|
26.15
|
26.70
|
26.47
|
26.70
|
1,624,400
|
|
|
6/30/2026
|
-0.25 / -0.95%
|
26.50
|
26.65
|
26.15
|
26.15
|
26.42
|
26.15
|
1,501,600
|
|
|
6/29/2026
|
-0.05 / -0.19%
|
26.45
|
26.55
|
26.20
|
26.40
|
26.42
|
26.40
|
970,600
|
|
|
6/26/2026
|
+1.00 / +3.93%
|
25.45
|
26.70
|
25.45
|
26.45
|
26.28
|
26.45
|
4,580,200
|
|
|
6/25/2026
|
-0.05 / -0.20%
|
25.50
|
25.75
|
25.35
|
25.45
|
25.48
|
25.45
|
1,388,600
|
|
|
6/24/2026
|
-0.20 / -0.78%
|
25.85
|
26.05
|
25.25
|
25.50
|
25.58
|
25.50
|
2,554,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|