Norte Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	11.60	11.75	11.40	11.69	11.69	0.95%	108,446,900
Jan 5, 2026	11.41	11.60	11.41	11.58	11.58	1.49%	74,504,500
Jan 2, 2026	11.45	11.45	11.39	11.41	11.41	-2.23%	5,227,039
Dec 30, 2025	11.79	11.79	11.67	11.67	11.67	-	5,256,876
Dec 29, 2025	12.20	12.20	11.40	11.67	11.67	-0.09%	8,214,723
Dec 26, 2025	11.65	11.78	11.62	11.68	11.68	2.19%	30,194,590
Dec 24, 2025	11.50	11.50	11.50	11.43	11.43	-	497,782
Dec 23, 2025	11.45	11.45	11.43	11.43	11.43	2.42%	10,139,960
Dec 22, 2025	11.20	11.20	11.03	11.16	11.16	1.92%	14,952,130
Dec 19, 2025	10.85	10.99	10.60	10.95	10.95	1.86%	23,172,170
Dec 18, 2025	10.75	10.75	10.52	10.75	10.75	-	211,009,100
Dec 17, 2025	10.29	10.90	10.29	10.75	10.75	4.47%	342,169,000
Dec 16, 2025	10.30	10.30	10.30	10.29	10.29	-	155,517
Dec 15, 2025	10.29	10.29	10.29	10.29	10.29	-	76,778
Dec 12, 2025	10.50	10.50	10.20	10.29	10.29	0.88%	10,861,920
Dec 11, 2025	9.99	10.20	9.89	10.20	10.20	2.06%	65,910,830
Dec 10, 2025	9.86	9.99	9.86	9.99	9.99	1.36%	87,140,500
Dec 9, 2025	9.80	9.86	9.80	9.86	9.86	-0.03%	17,811,470
Dec 5, 2025	9.86	9.90	9.80	9.86	9.86	0.01%	42,331,480
Dec 4, 2025	9.75	9.87	9.75	9.86	9.86	-0.08%	6,843,853
Dec 3, 2025	9.90	9.90	9.80	9.87	9.87	-0.80%	27,253,430
Dec 2, 2025	10.00	10.00	9.90	9.95	9.95	1.12%	5,836,246
Dec 1, 2025	9.99	9.99	9.99	9.84	9.84	-	675,410
Nov 28, 2025	9.65	9.85	9.65	9.84	9.84	3.04%	38,407,170
Nov 27, 2025	9.63	9.63	9.55	9.55	9.55	-	41,429,210
Nov 26, 2025	9.40	9.60	9.40	9.55	9.55	1.02%	14,019,290
Nov 25, 2025	9.28	9.55	9.10	9.45	9.45	1.68%	36,649,764
Nov 24, 2025	9.24	9.24	9.24	9.30	9.30	-	536,356
Nov 21, 2025	9.22	9.30	9.22	9.30	9.30	0.67%	4,184,358
Nov 20, 2025	9.26	9.26	9.00	9.24	9.24	-0.29%	7,185,757
Nov 19, 2025	8.91	9.30	8.91	9.26	9.26	4.50%	45,872,950
Nov 18, 2025	8.80	8.90	8.70	8.86	8.86	-0.18%	9,294,665