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