Norte Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.00	14.00	13.80	13.87	-	-1.00%	4,494,244
Mar 16, 2026	14.00	14.20	13.80	14.01	14.01	0.07%	6,210,064
Mar 13, 2026	14.00	14.23	13.40	14.00	14.00	-	21,374,116
Mar 12, 2026	14.00	14.00	14.00	14.00	14.00	2.94%	3,749,826
Mar 11, 2026	13.60	13.60	13.60	13.60	13.60	-	1,097,055
Mar 10, 2026	13.45	13.60	13.40	13.60	13.60	0.74%	8,429,692
Mar 9, 2026	13.00	13.50	12.73	13.50	13.50	3.85%	5,653,858
Mar 6, 2026	12.75	13.00	12.75	13.00	13.00	1.96%	29,460,004
Mar 5, 2026	12.75	12.75	12.75	12.75	12.75	-0.78%	7,077,829
Mar 4, 2026	12.79	13.00	12.70	12.85	12.85	0.47%	9,167,681
Mar 3, 2026	12.60	13.20	11.51	12.79	12.79	-2.89%	5,556,564
Mar 2, 2026	13.00	13.36	12.75	13.17	13.17	-1.79%	4,539,205
Feb 27, 2026	13.05	13.48	13.01	13.41	13.41	-0.59%	39,170,535
Feb 26, 2026	13.50	13.50	13.20	13.49	13.49	-0.07%	44,673,618
Feb 25, 2026	13.00	13.60	12.87	13.50	13.50	4.25%	51,212,423
Feb 24, 2026	12.60	12.99	12.60	12.95	12.95	2.78%	22,298,130
Feb 23, 2026	12.20	12.60	12.10	12.60	12.60	0.80%	15,821,490
Feb 20, 2026	12.82	12.82	12.10	12.50	12.50	-2.72%	10,630,545
Feb 19, 2026	12.84	12.84	12.84	12.85	12.85	-	296,713
Feb 18, 2026	12.90	12.90	12.61	12.85	12.85	-0.39%	27,799,600
Feb 17, 2026	13.10	13.14	12.70	12.90	12.90	-2.20%	89,595,550
Feb 16, 2026	13.10	13.19	13.10	13.19	13.19	-0.23%	6,854,237
Feb 13, 2026	13.22	13.22	13.22	13.22	13.22	-	30,004
Feb 12, 2026	13.20	13.20	13.20	13.22	13.22	-	516,926
Feb 11, 2026	13.25	13.25	13.20	13.22	13.22	-0.23%	40,366,920
Feb 10, 2026	13.15	13.28	13.00	13.25	13.25	0.38%	5,391,488
Feb 9, 2026	13.47	13.47	13.20	13.20	13.20	-0.68%	1,996,394
Feb 6, 2026	13.30	13.30	13.19	13.29	13.29	-0.08%	76,047,700
Feb 5, 2026	13.30	13.30	13.05	13.30	13.30	-2.49%	6,719,039
Feb 4, 2026	13.65	13.65	13.65	13.64	13.64	-0.07%	2,053,078
Feb 3, 2026	13.39	13.65	13.39	13.65	13.65	1.94%	28,869,696
Feb 2, 2026	13.39	13.39	13.00	13.39	13.39	-2.33%	26,064,940
Jan 30, 2026	14.00	14.00	13.06	13.71	13.71	-2.07%	5,349,182
Jan 29, 2026	14.05	14.08	14.00	14.00	14.00	-0.71%	40,933,870
Jan 28, 2026	14.10	14.15	14.00	14.10	14.10	0.07%	1,544,946
Jan 27, 2026	13.95	14.10	13.95	14.09	14.09	0.64%	7,801,512
Jan 26, 2026	14.00	14.19	13.75	14.00	14.00	1.89%	48,009,170
Jan 23, 2026	13.30	13.75	13.30	13.74	13.74	3.93%	19,539,980
Jan 22, 2026	13.14	13.35	13.14	13.22	13.22	0.76%	33,824,502
Jan 21, 2026	13.00	13.15	12.80	13.12	13.12	1.94%	275,763,800
Jan 20, 2026	12.55	13.00	12.55	12.87	12.87	2.39%	211,882,000
Jan 19, 2026	12.40	12.59	12.40	12.57	12.57	0.56%	5,758,574
Jan 16, 2026	12.50	12.50	12.50	12.50	12.50	-	298,245
Jan 15, 2026	12.49	12.50	12.49	12.50	12.50	0.81%	32,810,880
Jan 14, 2026	12.16	12.40	12.16	12.40	12.40	1.97%	32,898,930
Jan 13, 2026	12.00	12.50	11.90	12.16	12.16	2.18%	68,251,006
Jan 12, 2026	11.69	11.90	11.60	11.90	11.90	4.39%	209,068,800
Jan 9, 2026	11.78	11.78	11.40	11.40	11.40	-2.65%	24,912,170
Jan 8, 2026	11.78	11.78	11.70	11.71	11.71	-0.59%	12,692,991
Jan 7, 2026	11.69	11.78	11.66	11.78	11.78	0.77%	99,750,130