NTZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2024	32.94	32.94	32.94	32.94	32.94	-0.05%	10
Oct 11, 2024	32.96	32.96	32.96	32.96	32.96	0.86%	18
Oct 10, 2024	32.68	32.68	32.68	32.68	32.68	-1.43%	13
Oct 9, 2024	33.15	33.15	33.15	33.15	32.67	0.42%	5
Oct 8, 2024	33.01	33.01	33.01	33.01	32.53	-	9
Oct 7, 2024	33.01	33.01	33.01	33.01	32.53	-0.45%	8
Oct 4, 2024	33.16	33.16	33.16	33.16	32.68	0.61%	12
Oct 3, 2024	32.96	32.96	32.96	32.96	32.48	-0.39%	3
Oct 2, 2024	33.09	33.09	33.09	33.09	32.61	-0.36%	4
Oct 1, 2024	33.21	33.21	33.21	33.21	32.73	-0.18%	5
Sep 30, 2024	33.27	33.27	33.27	33.27	32.79	-0.33%	10
Sep 27, 2024	33.38	33.38	33.38	33.38	32.89	-0.54%	8
Sep 26, 2024	33.56	33.56	33.56	33.56	33.07	0.84%	13
Sep 25, 2024	33.28	33.28	33.28	33.28	32.80	-0.78%	25
Sep 24, 2024	33.54	33.54	33.54	33.54	33.05	0.73%	3
Sep 23, 2024	33.30	33.30	33.30	33.30	32.81	0.33%	4
Sep 20, 2024	33.19	33.19	33.19	33.19	32.70	-0.21%	4
Sep 19, 2024	33.26	33.26	33.26	33.26	32.77	1.42%	5
Sep 18, 2024	32.79	32.79	32.79	32.79	32.31	0.03%	12
Sep 17, 2024	32.78	32.78	32.78	32.78	32.30	-0.43%	91
Sep 16, 2024	32.92	32.92	32.92	32.92	32.44	0.69%	4
Sep 13, 2024	32.70	32.70	32.70	32.70	32.22	0.57%	10
Sep 12, 2024	32.49	32.51	32.49	32.51	32.04	0.68%	412
Sep 11, 2024	31.72	32.29	31.72	32.29	31.82	1.32%	1,085
Sep 10, 2024	31.87	31.87	31.87	31.87	31.41	-0.41%	19
Sep 9, 2024	32.00	32.00	32.00	32.00	31.53	1.01%	15
Sep 6, 2024	31.68	31.68	31.68	31.68	31.22	-1.47%	13
Sep 5, 2024	32.15	32.15	32.15	32.15	31.68	-0.41%	1
Sep 4, 2024	32.36	32.36	32.29	32.29	31.81	-0.30%	172
Sep 3, 2024	32.38	32.38	32.38	32.38	31.91	-1.75%	9
Aug 30, 2024	32.96	32.96	32.96	32.96	32.48	0.52%	13
Aug 29, 2024	32.79	32.79	32.79	32.79	32.31	0.64%	2
Aug 28, 2024	32.58	32.58	32.58	32.58	32.11	-0.67%	3
Aug 27, 2024	32.80	32.80	32.80	32.80	32.32	0.49%	3
Aug 26, 2024	32.64	32.64	32.64	32.64	32.16	-0.46%	6
Aug 23, 2024	32.79	32.79	32.79	32.79	32.31	1.57%	2
Aug 22, 2024	32.28	32.28	32.28	32.28	31.81	-0.66%	39
Aug 21, 2024	32.50	32.50	32.50	32.50	32.03	0.64%	18
Aug 20, 2024	32.29	32.29	32.29	32.29	31.82	-0.19%	13
Aug 19, 2024	32.35	32.35	32.35	32.35	31.88	0.89%	32
Aug 16, 2024	32.07	32.07	32.07	32.07	31.60	0.06%	9
Aug 15, 2024	32.05	32.05	32.05	32.05	31.58	1.49%	6
Aug 14, 2024	31.58	31.58	31.58	31.58	31.12	0.33%	-
Aug 13, 2024	31.48	31.48	31.48	31.48	31.02	1.60%	2
Aug 12, 2024	30.98	30.98	30.98	30.98	30.53	-0.35%	2
Aug 9, 2024	31.09	31.09	31.09	31.09	30.64	0.91%	2
Aug 8, 2024	30.81	30.81	30.81	30.81	30.36	1.52%	59
Aug 7, 2024	30.35	30.35	30.35	30.35	29.91	-0.03%	3
Aug 6, 2024	30.36	30.36	30.36	30.36	29.92	0.79%	2
Aug 5, 2024	30.12	30.12	30.12	30.12	29.68	-2.95%	136
Aug 2, 2024	31.29	31.29	31.04	31.04	30.59	-2.48%	529
Aug 1, 2024	31.83	31.83	31.83	31.83	31.37	-1.61%	10
Jul 31, 2024	32.35	32.35	32.35	32.35	31.88	1.04%	34
Jul 30, 2024	32.02	32.02	32.02	32.02	31.55	-0.13%	93
Jul 29, 2024	32.06	32.06	32.06	32.06	31.59	0.19%	74
Jul 26, 2024	32.00	32.00	32.00	32.00	31.53	1.17%	10
Jul 25, 2024	31.71	31.71	31.63	31.63	31.17	-0.78%	2,280
Jul 24, 2024	31.88	31.88	31.88	31.88	31.42	-1.32%	572
Jul 23, 2024	32.41	32.41	32.31	32.31	31.84	-0.28%	360
Jul 22, 2024	32.40	32.40	32.40	32.40	31.93	0.15%	43
Jul 19, 2024	32.33	32.35	32.33	32.35	31.88	-0.06%	2,612
Jul 18, 2024	32.37	32.37	32.37	32.37	31.90	-1.31%	16
Jul 17, 2024	32.80	32.80	32.80	32.80	32.32	-0.69%	5
Jul 16, 2024	33.03	33.03	33.03	33.03	32.55	0.70%	4
Jul 15, 2024	32.80	32.80	32.80	32.80	32.32	-0.60%	17
Jul 12, 2024	33.00	33.00	33.00	33.00	32.52	0.23%	10
Jul 11, 2024	32.92	32.92	32.92	32.92	32.44	0.09%	12
Jul 10, 2024	32.89	32.89	32.89	32.89	32.41	1.11%	15
Jul 9, 2024	32.53	32.53	32.53	32.53	32.06	-0.34%	46
Jul 8, 2024	32.82	32.82	32.64	32.64	32.16	-0.52%	114
Jul 5, 2024	32.81	32.81	32.81	32.81	32.33	0.64%	24
Jul 3, 2024	32.60	32.60	32.60	32.60	32.12	0.99%	9
Jul 2, 2024	32.28	32.28	32.28	32.28	31.81	0.32%	2
Jul 1, 2024	32.18	32.18	32.18	32.18	31.71	0.21%	8
Jun 28, 2024	32.11	32.11	32.11	32.11	31.64	-0.83%	3
Jun 27, 2024	32.38	32.38	32.38	32.38	31.91	0.72%	3
Jun 26, 2024	32.15	32.15	32.15	32.15	31.68	-0.16%	3
Jun 25, 2024	32.18	32.20	32.18	32.20	31.73	-0.09%	146
Jun 24, 2024	32.26	32.26	32.21	32.23	31.76	0.39%	10,078
Jun 21, 2024	32.11	32.11	32.11	32.11	31.64	0.02%	3
Jun 20, 2024	32.14	32.14	32.10	32.10	31.63	0.35%	195
Jun 18, 2024	31.99	32.02	31.98	31.99	31.52	0.38%	961
Jun 17, 2024	31.65	31.86	31.65	31.86	31.40	0.68%	213
Jun 14, 2024	31.65	31.65	31.65	31.65	31.19	-0.57%	14
Jun 13, 2024	31.83	31.83	31.83	31.83	31.37	-0.81%	1,008
Jun 12, 2024	32.09	32.09	32.09	32.09	31.62	0.94%	32
Jun 11, 2024	31.79	31.79	31.79	31.79	31.33	-0.44%	6
Jun 10, 2024	31.93	31.93	31.93	31.93	31.46	0.34%	15
Jun 7, 2024	31.82	31.82	31.82	31.82	31.36	-0.51%	1
Jun 6, 2024	31.99	31.99	31.99	31.99	31.52	0.22%	3
Jun 5, 2024	31.92	31.92	31.92	31.92	31.45	0.67%	8
Jun 4, 2024	31.71	31.71	31.71	31.71	31.24	-0.07%	8
Jun 3, 2024	31.73	31.73	31.73	31.73	31.26	-0.23%	2
May 31, 2024	31.53	31.80	31.53	31.80	31.34	0.64%	2,512
May 30, 2024	31.60	31.60	31.60	31.60	31.14	-0.10%	3
May 29, 2024	31.63	31.63	31.63	31.63	31.17	-1.06%	12
May 28, 2024	31.97	31.97	31.97	31.97	31.50	-0.28%	8
May 24, 2024	32.06	32.06	32.06	32.06	31.59	0.54%	118
May 23, 2024	31.89	31.89	31.89	31.89	31.42	-0.66%	9
May 22, 2024	32.10	32.10	32.10	32.10	31.63	-0.45%	43