IST:NTGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.70	12.74	12.54	12.68	12.68	0.16%	2,534,844
May 25, 2026	12.80	12.99	12.63	12.66	12.66	-1.17%	3,624,226
May 22, 2026	11.77	12.93	11.77	12.81	12.81	4.57%	10,274,320
May 21, 2026	13.15	13.19	12.25	12.25	12.25	-7.27%	6,352,846
May 20, 2026	13.00	13.31	12.93	13.21	13.21	1.62%	6,567,959
May 18, 2026	13.23	13.25	12.76	13.00	13.00	-1.89%	5,519,069
May 15, 2026	13.25	13.37	13.11	13.25	13.25	-	8,664,283
May 14, 2026	12.50	13.54	12.41	13.25	13.25	6.94%	18,296,940
May 13, 2026	12.85	12.85	12.36	12.39	12.39	-1.67%	6,850,068
May 12, 2026	13.01	13.28	12.56	12.60	12.60	-3.15%	8,909,579
May 11, 2026	12.19	13.10	12.13	13.01	13.01	6.03%	22,688,600
May 8, 2026	12.58	12.62	12.22	12.27	12.27	-2.46%	11,521,500
May 7, 2026	12.59	12.74	12.00	12.58	12.58	-0.08%	16,107,980
May 6, 2026	13.55	13.69	12.52	12.59	12.59	-3.31%	35,135,210
May 5, 2026	13.39	13.89	13.37	13.89	13.02	9.98%	75,736,430
May 4, 2026	12.52	12.76	12.43	12.63	11.84	1.04%	9,182,966
Apr 30, 2026	12.30	12.55	12.22	12.50	11.72	2.04%	6,189,437
Apr 29, 2026	12.36	12.55	12.25	12.25	11.48	-0.89%	7,762,022
Apr 28, 2026	12.55	12.67	12.34	12.36	11.59	-1.12%	5,555,842
Apr 27, 2026	12.75	12.82	12.36	12.50	11.72	-0.32%	7,623,310
Apr 24, 2026	12.22	12.70	12.22	12.54	11.75	2.79%	9,289,315
Apr 22, 2026	12.10	12.25	11.98	12.20	11.44	0.91%	6,592,938
Apr 21, 2026	12.39	12.45	12.06	12.09	11.33	-2.11%	6,650,789
Apr 20, 2026	12.47	12.56	12.13	12.35	11.58	-0.40%	8,294,968
Apr 17, 2026	12.46	12.54	12.07	12.40	11.62	-0.32%	8,541,162
Apr 16, 2026	12.57	12.71	12.39	12.44	11.66	-1.58%	5,111,669
Apr 15, 2026	13.21	13.21	12.56	12.64	11.85	-2.24%	7,460,375
Apr 14, 2026	12.59	13.13	12.45	12.93	12.12	2.95%	9,472,220
Apr 13, 2026	12.28	12.61	12.25	12.56	11.77	2.28%	6,946,767
Apr 10, 2026	12.11	12.28	11.97	12.28	11.51	2.59%	7,364,791
Apr 9, 2026	12.04	12.15	11.88	11.97	11.22	-0.58%	4,537,088
Apr 8, 2026	11.85	12.13	11.64	12.04	11.29	1.35%	12,934,040
Apr 7, 2026	12.17	12.30	11.81	11.88	11.14	-1.98%	5,940,895
Apr 6, 2026	12.10	12.34	12.10	12.12	11.36	0.33%	4,983,231
Apr 3, 2026	11.80	12.08	11.80	12.08	11.32	2.37%	6,956,533
Apr 2, 2026	11.72	11.98	11.67	11.80	11.06	0.68%	6,629,539
Apr 1, 2026	11.79	11.84	11.55	11.72	10.99	-	6,473,594
Mar 31, 2026	11.55	11.72	11.41	11.72	10.99	1.74%	6,544,615
Mar 30, 2026	11.24	11.80	11.24	11.52	10.80	1.32%	10,810,270
Mar 27, 2026	11.66	11.73	11.18	11.37	10.66	-2.49%	8,295,810
Mar 26, 2026	12.02	12.14	11.63	11.66	10.93	-3.08%	11,487,160
Mar 25, 2026	12.76	12.77	12.01	12.03	11.28	-6.96%	17,822,370
Mar 24, 2026	12.88	13.60	12.75	12.93	12.12	-0.39%	21,732,120
Mar 23, 2026	13.07	13.64	12.54	12.98	12.17	-0.38%	21,536,090
Mar 19, 2026	12.90	13.45	12.87	13.03	12.21	1.16%	7,781,188
Mar 18, 2026	12.50	13.14	12.21	12.88	12.07	3.45%	12,932,180
Mar 17, 2026	12.03	12.50	12.03	12.45	11.67	3.49%	6,245,002
Mar 16, 2026	12.18	12.33	11.97	12.03	11.28	-1.47%	7,229,892
Mar 13, 2026	12.60	12.72	12.01	12.21	11.45	-2.86%	9,708,486
Mar 12, 2026	11.85	12.67	11.81	12.57	11.78	6.53%	13,877,760