Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
N4G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.814 | 0.002 | 0.25% | 0.96 | 0.96 | 0.814 | 25,812 |
| May 31 2024 | 0.812 | -0.094 | -10.38% | 0.888 | 0.888 | 0.812 | 12,167 |
| May 30 2024 | 0.906 | 0.044 | 5.10% | 0.93 | 0.93 | 0.882 | 12,461 |
| May 29 2024 | 0.862 | -0.168 | -16.31% | 1.03 | 1.045 | 0.862 | 58,906 |
| May 28 2024 | 1.03 | 0.24 | 30.71% | 0.776 | 1.11 | 0.734 | 198,411 |
| May 27 2024 | 0.788 | 0.008 | 1.03% | 0.788 | 0.788 | 0.752 | 7,385 |
| May 24 2024 | 0.78 | 0.05 | 6.85% | 0.778 | 0.78 | 0.752 | 8,602 |
| May 23 2024 | 0.73 | -0.002 | -0.27% | 0.776 | 0.778 | 0.73 | 7,516 |
| May 22 2024 | 0.732 | -0.056 | -7.11% | 0.732 | 0.778 | 0.732 | 7,529 |
| May 21 2024 | 0.788 | 0.004 | 0.51% | 0.784 | 0.808 | 0.774 | 19,989 |
| May 20 2024 | 0.784 | -0.016 | -2.00% | 0.85 | 0.85 | 0.784 | 628 |
| May 17 2024 | 0.80 | -0.022 | -2.68% | 0.754 | 0.826 | 0.754 | 7,065 |
| May 16 2024 | 0.822 | 0.052 | 6.75% | 0.81 | 0.822 | 0.792 | 2,837 |
| May 15 2024 | 0.77 | -0.046 | -5.64% | 0.824 | 0.826 | 0.77 | 15,206 |
| May 14 2024 | 0.816 | 0.00 | 0.00% | 0.816 | 0.818 | 0.816 | 4,197 |
| May 13 2024 | 0.816 | -0.028 | -3.32% | 0.846 | 0.876 | 0.816 | 10,284 |
| May 10 2024 | 0.844 | -0.018 | -2.09% | 0.89 | 0.89 | 0.844 | 12,832 |
| May 09 2024 | 0.862 | 0.00 | 0.00% | 0.862 | 0.888 | 0.862 | 1,508 |
| May 08 2024 | 0.862 | 0.00 | 0.00% | 0.862 | 0.888 | 0.862 | 9,149 |
| May 07 2024 | 0.862 | 0.01 | 1.17% | 0.872 | 0.872 | 0.856 | 2,411 |
| May 06 2024 | 0.852 | 0.00 | 0.00% | 0.852 | 0.888 | 0.852 | 3,758 |
| May 03 2024 | 0.852 | 0.006 | 0.71% | 0.852 | 0.852 | 0.852 | 2,080 |
| May 02 2024 | 0.846 | -0.008 | -0.94% | 0.884 | 0.884 | 0.844 | 432 |
| Apr 30 2024 | 0.854 | 0.004 | 0.47% | 0.854 | 0.854 | 0.854 | 3,500 |
| Apr 29 2024 | 0.85 | -0.04 | -4.49% | 0.874 | 0.874 | 0.85 | 3,201 |
| Apr 26 2024 | 0.89 | -0.026 | -2.84% | 0.882 | 0.924 | 0.882 | 761 |
| Apr 25 2024 | 0.916 | 0.066 | 7.76% | 0.882 | 0.916 | 0.862 | 2,042 |
| Apr 24 2024 | 0.85 | -0.048 | -5.35% | 0.952 | 0.952 | 0.85 | 1,301 |
| Apr 23 2024 | 0.898 | 0.136 | 17.85% | 0.828 | 1.00 | 0.826 | 14,887 |
| Apr 22 2024 | 0.762 | -0.118 | -13.41% | 0.784 | 0.88 | 0.762 | 7,253 |
| Apr 19 2024 | 0.88 | 0.06 | 7.32% | 0.864 | 0.88 | 0.82 | 5,175 |
| Apr 18 2024 | 0.82 | -0.036 | -4.21% | 0.898 | 0.898 | 0.82 | 6,012 |
| Apr 17 2024 | 0.856 | -0.042 | -4.68% | 0.898 | 0.898 | 0.856 | 8,340 |
| Apr 16 2024 | 0.898 | 0.072 | 8.72% | 0.858 | 0.898 | 0.82 | 13,370 |
| Apr 15 2024 | 0.826 | 0.032 | 4.03% | 0.792 | 0.898 | 0.694 | 14,650 |
| Apr 12 2024 | 0.794 | -0.12 | -13.13% | 0.914 | 0.914 | 0.694 | 79,819 |
| Apr 11 2024 | 0.914 | 0.032 | 3.63% | 0.882 | 0.914 | 0.882 | 19,121 |
| Apr 10 2024 | 0.882 | 0.00 | 0.00% | 0.874 | 0.916 | 0.874 | 18,718 |
| Apr 09 2024 | 0.882 | -0.034 | -3.71% | 0.916 | 0.918 | 0.882 | 36,843 |
| Apr 08 2024 | 0.916 | 0.00 | 0.00% | 1.035 | 1.035 | 0.85 | 23,582 |
| Apr 05 2024 | 0.916 | -0.094 | -9.31% | 0.96 | 0.968 | 0.912 | 14,335 |
| Apr 04 2024 | 1.01 | -0.04 | -3.35% | 0.966 | 1.035 | 0.962 | 6,837 |
| Apr 03 2024 | 1.045 | 0.08 | 8.40% | 1.05 | 1.05 | 1.00 | 8,074 |
| Apr 02 2024 | 0.964 | -0.14 | -12.68% | 1.00 | 1.095 | 0.962 | 8,020 |
| Mar 28 2024 | 1.104 | 0.09 | 8.88% | 1.02 | 1.108 | 0.966 | 10,635 |
| Mar 27 2024 | 1.014 | -0.04 | -3.43% | 1.05 | 1.05 | 0.953 | 36,862 |
| Mar 26 2024 | 1.05 | -0.03 | -2.60% | 1.016 | 1.05 | 1.012 | 7,661 |
| Mar 25 2024 | 1.078 | -0.01 | -1.10% | 1.084 | 1.084 | 1.036 | 6,402 |
| Mar 22 2024 | 1.09 | 0.04 | 3.61% | 1.166 | 1.166 | 1.048 | 6,386 |
| Mar 21 2024 | 1.052 | -0.07 | -6.07% | 1.042 | 1.134 | 1.042 | 14,630 |
| Mar 20 2024 | 1.12 | 0.10 | 9.80% | 1.038 | 1.148 | 1.028 | 8,392 |
| Mar 19 2024 | 1.02 | -0.17 | -14.29% | 1.18 | 1.18 | 1.002 | 38,518 |
| Mar 18 2024 | 1.19 | 0.12 | 11.42% | 1.098 | 1.196 | 1.00 | 51,148 |
| Mar 15 2024 | 1.068 | -0.02 | -2.02% | 0.99 | 1.074 | 0.975 | 45,903 |
| Mar 14 2024 | 1.09 | 0.11 | 11.22% | 0.988 | 1.098 | 0.872 | 60,496 |
| Mar 13 2024 | 0.98 | 0.151 | 18.21% | 0.826 | 1.00 | 0.826 | 90,466 |
| Mar 12 2024 | 0.829 | -0.12 | -12.64% | 0.969 | 0.969 | 0.781 | 20,695 |
| Mar 11 2024 | 0.949 | 0.296 | 45.33% | 0.719 | 0.989 | 0.719 | 109,765 |
| Mar 08 2024 | 0.653 | -0.012 | -1.80% | 0.663 | 0.719 | 0.653 | 23,605 |
| Mar 07 2024 | 0.665 | 0.029 | 4.56% | 0.661 | 0.699 | 0.636 | 1,662 |
| Mar 06 2024 | 0.636 | -0.029 | -4.36% | 0.623 | 0.679 | 0.622 | 14,770 |
