Register for streaming realtime charts, analysis tools, and prices.
NGLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.36 | -0.11 | -0.39% | 28.42 | 28.52 | 27.92 | 10,591 |
| Jun 13 2024 | 28.47 | 0.86 | 3.11% | 27.91 | 28.47 | 27.68 | 9,782 |
| Jun 12 2024 | 27.61 | 0.01 | 0.04% | 27.43 | 28.47 | 27.43 | 28,004 |
| Jun 11 2024 | 27.60 | -0.30 | -1.08% | 27.40 | 28.06 | 26.90 | 30,465 |
| Jun 10 2024 | 27.90 | 0.01 | 0.04% | 27.59 | 28.10 | 27.40 | 134,813 |
| Jun 07 2024 | 27.89 | -0.42 | -1.48% | 28.08 | 28.22 | 27.71 | 3,503 |
| Jun 06 2024 | 28.31 | 0.53 | 1.91% | 27.78 | 28.47 | 27.76 | 13,751 |
| Jun 05 2024 | 27.78 | -0.20 | -0.71% | 28.15 | 28.29 | 27.62 | 5,014 |
| Jun 04 2024 | 27.98 | -1.13 | -3.88% | 29.20 | 29.20 | 27.76 | 16,883 |
| Jun 03 2024 | 29.11 | 0.05 | 0.17% | 29.11 | 29.64 | 28.86 | 7,218 |
| May 31 2024 | 29.06 | -0.48 | -1.62% | 29.57 | 29.63 | 29.04 | 12,309 |
| May 30 2024 | 29.54 | 0.86 | 3.00% | 28.59 | 29.70 | 28.31 | 9,377 |
| May 29 2024 | 28.68 | -1.42 | -4.72% | 29.71 | 30.11 | 28.39 | 21,008 |
| May 28 2024 | 30.10 | -0.20 | -0.66% | 30.73 | 30.84 | 30.01 | 11,843 |
| May 27 2024 | 30.30 | -0.78 | -2.51% | 30.50 | 31.30 | 30.10 | 12,406 |
| May 24 2024 | 31.08 | 0.46 | 1.50% | 30.60 | 31.18 | 30.40 | 13,609 |
| May 23 2024 | 30.62 | -0.84 | -2.67% | 31.50 | 32.00 | 30.62 | 15,436 |
| May 22 2024 | 31.46 | -0.12 | -0.38% | 31.56 | 32.10 | 30.38 | 21,600 |
| May 21 2024 | 31.58 | 0.39 | 1.25% | 31.19 | 31.67 | 31.08 | 9,775 |
| May 20 2024 | 31.19 | 0.10 | 0.32% | 31.16 | 31.70 | 30.84 | 9,182 |
| May 17 2024 | 31.09 | 0.10 | 0.32% | 30.97 | 31.59 | 30.49 | 13,168 |
| May 16 2024 | 30.99 | 0.50 | 1.64% | 30.48 | 30.99 | 30.37 | 9,680 |
| May 15 2024 | 30.49 | 0.00 | 0.00% | 30.49 | 30.81 | 30.20 | 13,338 |
| May 14 2024 | 30.49 | -0.97 | -3.08% | 31.58 | 31.70 | 30.11 | 19,664 |
| May 13 2024 | 31.46 | -0.99 | -3.05% | 32.80 | 32.80 | 31.22 | 16,631 |
| May 10 2024 | 32.45 | 0.65 | 2.04% | 31.99 | 32.79 | 31.99 | 19,542 |
| May 09 2024 | 31.80 | 0.77 | 2.48% | 31.11 | 31.91 | 30.77 | 6,051 |
| May 08 2024 | 31.03 | -0.34 | -1.08% | 31.34 | 31.37 | 30.72 | 9,114 |
| May 07 2024 | 31.37 | 0.06 | 0.19% | 31.28 | 31.74 | 30.97 | 10,483 |
| May 06 2024 | 31.31 | -0.15 | -0.48% | 31.57 | 31.70 | 31.00 | 17,029 |
| May 03 2024 | 31.46 | -0.64 | -1.99% | 32.20 | 33.02 | 30.91 | 23,479 |
| May 02 2024 | 32.10 | 1.39 | 4.53% | 30.69 | 32.10 | 30.23 | 32,812 |
| Apr 30 2024 | 30.71 | -1.37 | -4.27% | 32.09 | 32.56 | 30.64 | 17,521 |
| Apr 29 2024 | 32.08 | 1.08 | 3.48% | 31.01 | 32.20 | 31.01 | 39,671 |
| Apr 26 2024 | 31.00 | 1.21 | 4.06% | 29.63 | 31.56 | 28.70 | 193,240 |
| Apr 25 2024 | 29.79 | 4.37 | 17.19% | 26.80 | 30.03 | 26.71 | 228,534 |
| Apr 24 2024 | 25.42 | 0.97 | 3.97% | 24.35 | 25.83 | 24.35 | 9,856 |
| Apr 23 2024 | 24.45 | -0.62 | -2.47% | 24.95 | 24.95 | 24.12 | 8,454 |
| Apr 22 2024 | 25.07 | -0.42 | -1.65% | 25.79 | 25.79 | 24.60 | 8,783 |
| Apr 19 2024 | 25.49 | 0.04 | 0.16% | 25.28 | 25.61 | 25.03 | 4,639 |
| Apr 18 2024 | 25.45 | -0.08 | -0.31% | 25.69 | 25.72 | 25.39 | 3,662 |
| Apr 17 2024 | 25.53 | 0.96 | 3.91% | 24.49 | 25.67 | 24.46 | 9,299 |
| Apr 16 2024 | 24.57 | -0.54 | -2.15% | 25.01 | 25.10 | 24.42 | 9,527 |
| Apr 15 2024 | 25.11 | -0.71 | -2.75% | 26.15 | 26.23 | 25.11 | 13,461 |
| Apr 12 2024 | 25.82 | 0.47 | 1.85% | 25.52 | 26.25 | 25.42 | 18,107 |
| Apr 11 2024 | 25.35 | 0.43 | 1.73% | 25.09 | 25.42 | 24.84 | 6,915 |
| Apr 10 2024 | 24.92 | -0.87 | -3.37% | 25.95 | 25.97 | 24.80 | 11,083 |
| Apr 09 2024 | 25.79 | 0.73 | 2.91% | 25.15 | 25.90 | 25.14 | 18,501 |
| Apr 08 2024 | 25.06 | 0.54 | 2.20% | 24.66 | 25.22 | 24.60 | 26,303 |
| Apr 05 2024 | 24.52 | -0.04 | -0.16% | 24.58 | 24.58 | 24.28 | 17,760 |
| Apr 04 2024 | 24.56 | 0.53 | 2.21% | 24.06 | 24.76 | 24.04 | 22,171 |
| Apr 03 2024 | 24.03 | 0.07 | 0.29% | 23.92 | 24.14 | 23.46 | 21,211 |
| Apr 02 2024 | 23.96 | 0.96 | 4.17% | 22.92 | 24.09 | 22.84 | 24,412 |
| Mar 28 2024 | 23.00 | 0.34 | 1.50% | 22.72 | 23.00 | 22.46 | 9,933 |
| Mar 27 2024 | 22.66 | 0.08 | 0.35% | 22.66 | 22.68 | 21.98 | 4,065 |
| Mar 26 2024 | 22.58 | 0.04 | 0.18% | 22.62 | 22.70 | 22.22 | 6,939 |
| Mar 25 2024 | 22.54 | -0.12 | -0.53% | 22.56 | 22.90 | 22.50 | 5,240 |
| Mar 22 2024 | 22.66 | 0.40 | 1.80% | 22.28 | 22.86 | 22.08 | 4,794 |
| Mar 21 2024 | 22.26 | 0.52 | 2.39% | 21.88 | 22.82 | 21.88 | 17,781 |
| Mar 20 2024 | 21.74 | 0.52 | 2.45% | 21.30 | 21.80 | 21.22 | 4,098 |
| Mar 19 2024 | 21.22 | -0.14 | -0.66% | 21.30 | 21.66 | 21.12 | 5,754 |
| Mar 18 2024 | 21.36 | -0.42 | -1.93% | 21.82 | 22.08 | 21.30 | 5,659 |
