Register to chat with like-minded investors on our interactive forums.
NGLOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 13.53 | -0.02 | -0.11% | 13.50 | 13.62 | 13.47 | 154,961 |
| Apr 18 2024 | 13.545 | 0.04 | 0.33% | 13.64 | 13.64 | 13.50 | 373,951 |
| Apr 17 2024 | 13.50 | 0.31 | 2.35% | 13.68 | 13.72 | 13.45 | 851,899 |
| Apr 16 2024 | 13.19 | -0.33 | -2.44% | 13.11 | 13.2199 | 12.97 | 532,542 |
| Apr 15 2024 | 13.52 | -0.10 | -0.73% | 13.67 | 13.77 | 13.45 | 446,254 |
| Apr 12 2024 | 13.62 | 0.10 | 0.74% | 13.91 | 14.02 | 13.5625 | 326,517 |
| Apr 11 2024 | 13.52 | -0.07 | -0.52% | 13.64 | 13.64 | 13.31 | 350,395 |
| Apr 10 2024 | 13.59 | -0.50 | -3.55% | 13.40 | 13.75 | 13.34 | 738,653 |
| Apr 09 2024 | 14.09 | 0.32 | 2.32% | 14.03 | 14.09 | 13.88 | 569,605 |
| Apr 08 2024 | 13.77 | 0.46 | 3.46% | 13.61 | 13.78 | 13.49 | 481,118 |
| Apr 05 2024 | 13.31 | 0.08 | 0.60% | 13.27 | 13.38 | 13.18 | 784,202 |
| Apr 04 2024 | 13.23 | 0.10 | 0.76% | 13.51 | 13.53 | 13.19 | 693,978 |
| Apr 03 2024 | 13.13 | 0.04 | 0.31% | 12.90 | 13.13 | 12.84 | 1,084,974 |
| Apr 02 2024 | 13.09 | 0.49 | 3.89% | 12.86 | 13.09 | 12.77 | 1,849,485 |
| Apr 01 2024 | 12.60 | 0.17 | 1.37% | 12.60 | 12.67 | 12.50 | 736,092 |
| Mar 28 2024 | 12.43 | 0.13 | 1.06% | 12.37 | 12.4386 | 12.284 | 405,334 |
| Mar 27 2024 | 12.30 | 0.16 | 1.28% | 11.98 | 12.30 | 11.96 | 872,646 |
| Mar 26 2024 | 12.145 | -0.10 | -0.78% | 12.20 | 12.22 | 12.09 | 939,763 |
| Mar 25 2024 | 12.24 | 0.03 | 0.25% | 12.31 | 12.4425 | 12.20 | 1,559,782 |
| Mar 22 2024 | 12.21 | 0.04 | 0.33% | 12.12 | 12.287 | 12.12 | 1,143,437 |
| Mar 21 2024 | 12.17 | 0.25 | 2.10% | 12.405 | 12.45 | 12.1475 | 302,595 |
| Mar 20 2024 | 11.92 | 0.36 | 3.11% | 11.81 | 11.96 | 11.67 | 306,483 |
| Mar 19 2024 | 11.56 | -0.07 | -0.60% | 11.53 | 11.64 | 11.45 | 243,020 |
| Mar 18 2024 | 11.63 | -0.22 | -1.86% | 11.87 | 11.87 | 11.60 | 212,793 |
| Mar 15 2024 | 11.85 | 0.16 | 1.34% | 11.60 | 11.98 | 11.60 | 295,379 |
| Mar 14 2024 | 11.6929 | -0.71 | -5.72% | 11.838 | 11.838 | 11.59 | 253,785 |
| Mar 13 2024 | 12.4028 | 0.58 | 4.93% | 11.85 | 12.515 | 11.85 | 231,583 |
| Mar 12 2024 | 11.82 | -0.07 | -0.59% | 11.94 | 11.96 | 11.72 | 182,559 |
| Mar 11 2024 | 11.89 | 0.02 | 0.17% | 11.65 | 11.91 | 11.62 | 226,737 |
| Mar 08 2024 | 11.87 | -0.06 | -0.50% | 12.00 | 12.09 | 11.86 | 580,289 |
| Mar 07 2024 | 11.93 | 0.61 | 5.39% | 11.72 | 11.96 | 11.60 | 1,016,853 |
| Mar 06 2024 | 11.32 | 0.50 | 4.57% | 11.22 | 11.47 | 11.18 | 567,183 |
| Mar 05 2024 | 10.825 | -0.03 | -0.23% | 10.69 | 10.89 | 10.69 | 320,026 |
| Mar 04 2024 | 10.85 | -0.36 | -3.21% | 10.91 | 11.00 | 10.764 | 210,514 |
| Mar 01 2024 | 11.21 | 0.41 | 3.80% | 10.87 | 11.34 | 10.79 | 645,321 |
| Feb 29 2024 | 10.80 | -0.01 | -0.09% | 10.94 | 11.04 | 10.73 | 451,438 |
| Feb 28 2024 | 10.81 | -0.42 | -3.74% | 10.84 | 10.89 | 10.79 | 280,750 |
| Feb 27 2024 | 11.23 | 0.22 | 2.00% | 11.26 | 11.27 | 11.16 | 226,299 |
| Feb 26 2024 | 11.01 | -0.35 | -3.08% | 11.04 | 11.10 | 10.93 | 295,958 |
| Feb 23 2024 | 11.36 | 0.14 | 1.25% | 11.34 | 11.53 | 11.31 | 197,243 |
| Feb 22 2024 | 11.22 | 0.31 | 2.84% | 11.37 | 11.40 | 11.17 | 379,356 |
| Feb 21 2024 | 10.91 | 0.04 | 0.37% | 10.975 | 11.05 | 10.83 | 314,676 |
| Feb 20 2024 | 10.87 | -0.50 | -4.40% | 11.15 | 11.15 | 10.86 | 327,679 |
| Feb 16 2024 | 11.37 | 0.19 | 1.70% | 11.405 | 11.53 | 11.34 | 270,658 |
| Feb 15 2024 | 11.18 | 0.12 | 1.08% | 10.97 | 11.25 | 10.97 | 228,746 |
| Feb 14 2024 | 11.06 | 0.03 | 0.27% | 10.91 | 11.08 | 10.85 | 353,824 |
| Feb 13 2024 | 11.03 | -0.10 | -0.90% | 10.88 | 11.12 | 10.88 | 272,481 |
| Feb 12 2024 | 11.13 | 0.31 | 2.87% | 11.03 | 11.17 | 10.98 | 252,563 |
| Feb 09 2024 | 10.82 | -0.24 | -2.17% | 10.80 | 10.88 | 10.73 | 377,019 |
| Feb 08 2024 | 11.06 | -0.06 | -0.54% | 10.95 | 11.07 | 10.9205 | 281,194 |
| Feb 07 2024 | 11.12 | -0.41 | -3.56% | 11.28 | 11.28 | 11.05 | 380,443 |
| Feb 06 2024 | 11.53 | 0.10 | 0.87% | 11.34 | 11.63 | 11.34 | 243,718 |
| Feb 05 2024 | 11.43 | -0.18 | -1.55% | 11.35 | 11.45 | 11.24 | 317,708 |
| Feb 02 2024 | 11.61 | -0.41 | -3.41% | 11.67 | 11.93 | 11.556 | 261,920 |
| Feb 01 2024 | 12.02 | 0.09 | 0.75% | 11.84 | 12.05 | 11.83 | 342,276 |
| Jan 31 2024 | 11.93 | -0.18 | -1.49% | 12.09 | 12.20 | 11.90 | 188,417 |
| Jan 30 2024 | 12.11 | -0.02 | -0.16% | 12.02 | 12.12 | 11.894 | 157,848 |
| Jan 29 2024 | 12.13 | 0.10 | 0.83% | 12.03 | 12.13 | 11.90 | 261,591 |
| Jan 26 2024 | 12.03 | 0.43 | 3.71% | 11.91 | 12.09 | 11.91 | 241,844 |
| Jan 25 2024 | 11.60 | -0.21 | -1.78% | 11.61 | 11.64 | 11.46 | 290,509 |
| Jan 24 2024 | 11.81 | 0.43 | 3.78% | 11.80 | 11.92 | 11.74 | 544,324 |
| Jan 23 2024 | 11.38 | 0.25 | 2.25% | 11.40 | 11.56 | 11.27 | 378,527 |
| Jan 22 2024 | 11.13 | -0.23 | -2.02% | 11.09 | 11.18 | 11.08 | 555,409 |
