Norte Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	14.60	14.60	14.60	14.60	-	-0.61%	7,500
Jun 5, 2026	14.60	14.60	14.60	14.69	14.69	-	137,037
Jun 4, 2026	14.60	15.00	14.60	14.69	14.69	0.55%	774,116
Jun 3, 2026	14.50	14.90	14.50	14.61	14.61	-1.75%	718,249
Jun 2, 2026	14.52	14.90	14.50	14.87	14.87	-3.32%	8,700,520
Jun 1, 2026	15.38	15.38	15.38	15.38	15.38	-	2,742
May 29, 2026	14.60	15.60	14.60	15.38	15.38	2.53%	7,854,182
May 28, 2026	15.05	15.44	14.70	15.00	15.00	-1.12%	6,040,872
May 27, 2026	14.50	15.70	14.48	15.17	15.17	5.94%	22,517,450
May 26, 2026	14.60	14.60	14.25	14.32	14.32	-2.52%	3,491,973
May 25, 2026	14.79	14.88	14.68	14.69	14.69	0.62%	7,696,136
May 22, 2026	14.70	14.70	14.30	14.60	14.60	-2.28%	2,275,054
May 20, 2026	15.00	15.00	14.76	14.94	14.94	-0.53%	3,588,169
May 19, 2026	15.00	15.48	15.00	15.02	15.02	-6.01%	16,369,530
May 18, 2026	15.98	15.98	15.98	15.98	15.98	-	407
May 15, 2026	15.89	15.89	15.89	15.98	15.98	-	141,064
May 14, 2026	15.98	15.98	15.98	15.98	15.98	-	8,067
May 13, 2026	15.89	15.89	15.89	15.98	15.98	-	235,351
May 12, 2026	15.98	15.99	15.99	15.98	15.98	0.57%	522,299
May 11, 2026	15.96	15.99	15.50	15.89	15.89	-0.44%	108,471,900
May 8, 2026	15.97	15.97	15.96	15.96	15.96	-0.25%	1,516,183
May 7, 2026	15.91	16.00	15.91	16.00	16.00	0.76%	9,793,582
May 6, 2026	15.90	15.90	15.70	15.88	15.88	-0.69%	2,393,860
May 5, 2026	15.97	16.00	15.97	15.99	15.99	0.88%	6,613,885
May 4, 2026	15.85	15.85	15.85	15.85	15.85	-	20,347
Apr 30, 2026	15.95	15.95	15.70	15.85	15.85	-0.63%	5,120,094
Apr 29, 2026	15.99	15.99	15.95	15.95	15.95	2.51%	2,187,905
Apr 28, 2026	15.23	15.23	15.23	15.56	15.56	-	134,685
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	1.07%	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