IST:NTGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.60	12.52	10.60	12.47	12.47	9.39%	32,242,230
Feb 27, 2026	11.79	12.00	11.22	11.40	11.40	-2.73%	10,303,100
Feb 26, 2026	12.54	12.60	11.69	11.72	11.72	-4.48%	15,484,190
Feb 25, 2026	12.30	12.90	12.01	12.27	12.27	-0.24%	20,179,900
Feb 24, 2026	11.69	12.30	11.44	12.30	12.30	4.95%	6,351,607
Feb 23, 2026	11.72	11.93	11.59	11.72	11.72	0.43%	5,609,418
Feb 20, 2026	11.50	11.67	11.14	11.67	11.67	2.73%	4,968,909
Feb 19, 2026	12.22	12.24	11.27	11.36	11.36	-6.66%	6,902,694
Feb 18, 2026	12.26	12.84	12.17	12.17	12.17	-1.62%	6,103,333
Feb 17, 2026	12.39	12.61	12.18	12.37	12.37	0.73%	4,916,779
Feb 16, 2026	11.94	12.43	11.94	12.28	12.28	2.85%	6,161,013
Feb 13, 2026	12.00	12.10	11.67	11.94	11.94	0.34%	6,409,644
Feb 12, 2026	11.50	11.91	11.48	11.90	11.90	2.94%	5,353,561
Feb 11, 2026	11.58	11.66	11.45	11.56	11.56	-0.43%	4,761,851
Feb 10, 2026	11.32	11.63	11.27	11.61	11.61	2.56%	4,561,474
Feb 9, 2026	11.24	11.40	11.17	11.32	11.32	1.34%	3,980,762
Feb 6, 2026	11.22	11.28	11.07	11.17	11.17	-0.45%	2,464,805
Feb 5, 2026	11.44	11.50	11.17	11.22	11.22	-2.09%	4,282,333
Feb 4, 2026	11.57	11.62	11.42	11.46	11.46	-0.95%	3,200,241
Feb 3, 2026	11.77	11.79	11.44	11.57	11.57	-0.52%	7,643,246
Feb 2, 2026	11.35	11.81	10.80	11.63	11.63	1.22%	8,927,183
Jan 30, 2026	11.58	11.58	11.34	11.49	11.49	-0.78%	3,716,959
Jan 29, 2026	11.40	11.82	11.27	11.58	11.58	1.58%	8,372,381
Jan 28, 2026	11.16	11.56	11.11	11.40	11.40	1.15%	8,010,214
Jan 27, 2026	10.76	11.39	10.75	11.27	11.27	5.13%	12,879,370
Jan 26, 2026	10.74	10.76	10.57	10.72	10.72	-0.19%	7,287,846
Jan 23, 2026	10.84	10.88	10.68	10.74	10.74	-0.28%	6,705,001
Jan 22, 2026	10.50	10.82	10.41	10.77	10.77	3.56%	9,469,365
Jan 21, 2026	10.45	10.52	10.08	10.40	10.40	0.29%	8,408,165
Jan 20, 2026	10.28	10.47	10.06	10.37	10.37	3.08%	11,759,470
Jan 19, 2026	10.08	10.23	9.99	10.06	10.06	-0.10%	7,747,223
Jan 16, 2026	10.10	10.20	9.94	10.07	10.07	-	8,559,438
Jan 15, 2026	9.99	10.18	9.80	10.07	10.07	0.50%	5,431,928
Jan 14, 2026	10.24	10.29	9.90	10.02	10.02	-1.47%	8,666,843
Jan 13, 2026	10.08	10.22	10.02	10.17	10.17	0.89%	3,862,168
Jan 12, 2026	9.95	10.17	9.87	10.08	10.08	1.31%	5,932,509
Jan 9, 2026	9.99	10.11	9.95	9.95	9.95	-0.20%	3,688,107
Jan 8, 2026	9.90	10.00	9.86	9.97	9.97	0.81%	2,592,100
Jan 7, 2026	9.99	10.08	9.84	9.89	9.89	-1.00%	4,557,256
Jan 6, 2026	10.01	10.16	9.97	9.99	9.99	-0.20%	3,034,596
Jan 5, 2026	10.25	10.31	9.90	10.01	10.01	-2.25%	5,127,365
Jan 2, 2026	10.58	10.58	10.24	10.24	10.24	-2.48%	3,734,133
Dec 31, 2025	10.25	10.52	10.06	10.50	10.50	2.94%	8,119,935
Dec 30, 2025	9.67	10.20	9.59	10.20	10.20	5.37%	5,291,658
Dec 29, 2025	9.61	9.76	9.55	9.68	9.68	1.47%	4,537,971
Dec 26, 2025	9.68	9.70	9.44	9.54	9.54	-1.45%	2,897,236
Dec 25, 2025	9.49	9.84	9.48	9.68	9.68	2.00%	1,520,264
Dec 24, 2025	9.51	9.56	9.44	9.49	9.49	-0.21%	2,006,767
Dec 23, 2025	9.73	9.85	9.46	9.51	9.51	-2.26%	6,063,970
Dec 22, 2025	9.90	9.90	9.65	9.73	9.73	-1.82%	3,180,647