Norte Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	13.99	13.99	13.70	13.70	-	-3.45%	3,474,872
Apr 6, 2026	14.19	14.19	14.19	14.19	14.19	-0.77%	999,516
Apr 2, 2026	14.30	14.31	14.30	14.30	14.30	-0.69%	7,117,729
Apr 1, 2026	14.40	14.40	13.71	14.40	14.40	0.63%	7,779,392
Mar 31, 2026	14.20	14.34	14.00	14.31	14.31	-0.21%	5,568,496
Mar 30, 2026	14.20	14.39	14.10	14.34	14.34	0.99%	9,558,252
Mar 27, 2026	14.09	14.20	14.00	14.20	14.20	1.50%	25,602,130
Mar 26, 2026	14.00	14.00	13.99	13.99	13.99	0.14%	4,193,455
Mar 25, 2026	13.80	14.00	13.70	13.97	13.97	1.09%	5,370,227
Mar 24, 2026	13.82	13.82	13.82	13.82	13.82	-	179,954
Mar 23, 2026	13.85	13.85	13.40	13.82	13.82	-0.22%	10,434,640
Mar 20, 2026	13.80	13.85	13.50	13.85	13.85	-0.36%	4,357,093
Mar 19, 2026	14.02	14.02	13.70	13.90	13.90	-0.86%	1,730,494
Mar 18, 2026	14.20	14.20	14.20	14.02	14.02	-0.07%	618,744
Mar 17, 2026	14.00	14.10	13.80	14.03	14.03	0.14%	12,408,300
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