Norte Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.56	15.56	15.56	15.56	15.56	-	3,675
Apr 24, 2026	15.40	15.57	15.40	15.56	15.56	2.37%	4,209,176
Apr 23, 2026	15.22	15.22	15.22	15.20	15.20	-	450,151
Apr 22, 2026	15.22	15.22	15.16	15.20	15.20	-1.43%	703,036
Apr 21, 2026	15.34	15.50	15.27	15.42	15.42	-2.10%	3,857,700
Apr 20, 2026	15.80	15.80	15.71	15.75	15.75	0.25%	627,131
Apr 17, 2026	15.85	15.85	15.65	15.71	15.58	-	221,700
Apr 16, 2026	15.15	15.80	15.15	15.71	15.58	4.04%	58,558,680
Apr 15, 2026	15.00	15.10	15.00	15.10	14.98	0.60%	16,348,660
Apr 14, 2026	14.85	15.10	14.72	15.01	14.89	1.97%	121,480,800
Apr 13, 2026	14.30	14.75	14.30	14.72	14.60	3.66%	300,398,500
Apr 10, 2026	14.20	14.20	13.90	14.20	14.09	0.35%	44,981,940
Apr 9, 2026	14.15	14.20	13.86	14.15	14.04	-	47,224,040
Apr 8, 2026	14.00	14.15	13.81	14.15	14.04	1.14%	17,396,130
Apr 7, 2026	13.99	13.99	13.70	13.99	13.88	-1.41%	9,464,486
Apr 6, 2026	14.19	14.19	14.19	14.19	14.08	-0.77%	999,516
Apr 2, 2026	14.30	14.31	14.30	14.30	14.19	-0.69%	7,117,729
Apr 1, 2026	14.40	14.40	13.71	14.40	14.28	0.63%	7,779,392
Mar 31, 2026	14.20	14.34	14.00	14.31	14.20	-0.21%	5,568,496
Mar 30, 2026	14.20	14.39	14.10	14.34	14.22	0.99%	9,558,252
Mar 27, 2026	14.09	14.20	14.00	14.20	14.09	1.50%	25,602,130
Mar 26, 2026	14.00	14.00	13.99	13.99	13.88	0.14%	4,193,455
Mar 25, 2026	13.80	14.00	13.70	13.97	13.86	1.09%	5,370,227
Mar 24, 2026	13.82	13.82	13.82	13.82	13.71	-	179,954
Mar 23, 2026	13.85	13.85	13.40	13.82	13.71	-0.22%	10,434,640
Mar 20, 2026	13.80	13.85	13.50	13.85	13.74	-0.36%	4,357,093
Mar 19, 2026	14.02	14.02	13.70	13.90	13.79	-0.86%	1,730,494
Mar 18, 2026	14.20	14.20	14.20	14.02	13.91	-0.07%	618,744
Mar 17, 2026	14.00	14.10	13.80	14.03	13.92	0.14%	12,408,300
Mar 16, 2026	14.00	14.20	13.80	14.01	13.90	0.07%	6,210,064
Mar 13, 2026	14.00	14.23	13.40	14.00	13.89	-	21,374,110
Mar 12, 2026	14.00	14.00	14.00	14.00	13.89	2.94%	3,749,826
Mar 11, 2026	13.60	13.60	13.60	13.60	13.49	-	1,097,055
Mar 10, 2026	13.45	13.60	13.40	13.60	13.49	0.74%	8,429,692
Mar 9, 2026	13.00	13.50	12.73	13.50	13.39	3.85%	5,653,858
Mar 6, 2026	12.75	13.00	12.75	13.00	12.90	1.96%	29,460,000
Mar 5, 2026	12.75	12.75	12.75	12.75	12.65	-0.78%	7,077,829
Mar 4, 2026	12.79	13.00	12.70	12.85	12.75	0.47%	9,167,681
Mar 3, 2026	12.60	13.20	11.51	12.79	12.69	-2.89%	5,556,564
Mar 2, 2026	13.00	13.36	12.75	13.17	13.06	-1.79%	4,539,205
Feb 27, 2026	13.05	13.48	13.01	13.41	13.30	-0.59%	39,170,530
Feb 26, 2026	13.50	13.50	13.20	13.49	13.38	-0.07%	44,673,610
Feb 25, 2026	13.00	13.60	12.87	13.50	13.39	4.25%	51,212,420
Feb 24, 2026	12.60	12.99	12.60	12.95	12.85	2.78%	22,298,130
Feb 23, 2026	12.20	12.60	12.10	12.60	12.50	0.80%	15,821,490
Feb 20, 2026	12.82	12.82	12.10	12.50	12.40	-2.72%	10,630,540
Feb 19, 2026	12.84	12.84	12.84	12.85	12.75	-	296,713
Feb 18, 2026	12.90	12.90	12.61	12.85	12.75	-0.39%	27,799,600
Feb 17, 2026	13.10	13.14	12.70	12.90	12.80	-2.20%	89,595,550
Feb 16, 2026	13.10	13.19	13.10	13.19	13.08	-0.23%	6,854,237