NSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2025	42.72	42.75	42.72	42.75	42.75	-2.02%	696
Jan 24, 2025	43.63	43.63	43.63	43.63	43.63	-	-
Jan 23, 2025	43.63	43.63	43.63	43.63	43.63	-	105
Jan 22, 2025	43.63	43.63	43.63	43.63	43.63	1.32%	100
Jan 21, 2025	42.80	43.06	42.80	43.06	43.06	1.46%	360
Jan 20, 2025	42.44	42.44	42.44	42.44	42.44	-0.70%	200
Jan 17, 2025	42.74	42.74	42.74	42.74	42.74	1.21%	149
Jan 16, 2025	42.04	42.23	42.04	42.23	42.23	2.62%	200
Jan 15, 2025	41.15	41.15	41.15	41.15	41.15	-	-
Jan 14, 2025	41.15	41.15	41.15	41.15	41.15	-0.19%	100
Jan 13, 2025	41.23	41.23	41.23	41.23	41.23	-0.89%	145
Jan 10, 2025	41.60	41.60	41.60	41.60	41.60	-1.05%	100
Jan 9, 2025	42.04	42.04	42.04	42.04	42.04	-	-
Jan 8, 2025	41.77	42.04	41.77	42.04	42.04	0.07%	229
Jan 7, 2025	42.10	42.10	42.01	42.01	42.01	-0.26%	200
Jan 6, 2025	42.49	42.49	42.12	42.12	42.12	0.93%	200
Jan 3, 2025	41.73	41.73	41.73	41.73	41.73	-	-
Jan 2, 2025	41.73	41.73	41.73	41.73	41.73	-	-
Dec 31, 2024	41.73	41.73	41.73	41.73	41.73	-	-
Dec 30, 2024	41.78	41.78	41.72	41.73	41.73	-1.70%	1,820
Dec 27, 2024	42.45	42.45	42.45	42.45	42.15	1.07%	100
Dec 24, 2024	42.00	42.00	42.00	42.00	41.70	-	-
Dec 23, 2024	42.00	42.00	42.00	42.00	41.70	-	-
Dec 20, 2024	42.00	42.00	42.00	42.00	41.70	-	-
Dec 19, 2024	42.00	42.00	42.00	42.00	41.70	-0.02%	150
Dec 18, 2024	42.01	42.01	42.01	42.01	41.71	-1.89%	100
Dec 17, 2024	42.82	42.82	42.82	42.82	42.52	0.16%	125
Dec 16, 2024	42.75	42.75	42.75	42.75	42.45	-	-
Dec 13, 2024	42.75	42.75	42.75	42.75	42.45	-0.16%	100
Dec 12, 2024	42.82	42.82	42.82	42.82	42.52	-	-
Dec 11, 2024	42.82	42.82	42.82	42.82	42.52	-	-
Dec 10, 2024	42.82	42.82	42.82	42.82	42.52	-1.06%	100
Dec 9, 2024	43.28	43.28	43.28	43.28	42.98	-	-
Dec 6, 2024	43.32	43.33	43.28	43.28	42.98	0.35%	16,800
Dec 5, 2024	43.13	43.13	43.13	43.13	42.83	0.75%	100
Dec 4, 2024	42.81	42.81	42.81	42.81	42.51	-	-
Dec 3, 2024	42.81	42.81	42.81	42.81	42.51	-	-
Dec 2, 2024	42.79	42.91	42.79	42.81	42.51	-0.67%	776
Nov 29, 2024	42.97	43.11	42.97	43.10	42.80	1.06%	900
Nov 28, 2024	42.65	42.65	42.65	42.65	42.35	-	-
Nov 27, 2024	42.66	42.66	42.65	42.65	42.35	0.28%	1,700
Nov 26, 2024	42.53	42.53	42.53	42.53	42.23	-	-
Nov 25, 2024	42.53	42.53	42.53	42.53	42.23	-	-
Nov 22, 2024	42.53	42.53	42.53	42.53	42.23	1.77%	100
Nov 21, 2024	41.79	41.79	41.79	41.79	41.50	-	-
Nov 20, 2024	41.79	41.79	41.79	41.79	41.50	0.31%	100
Nov 19, 2024	41.66	41.66	41.66	41.66	41.37	-	-
Nov 18, 2024	41.66	41.66	41.66	41.66	41.37	-2.14%	100
Nov 15, 2024	42.57	42.57	42.57	42.57	42.27	-	-
Nov 14, 2024	42.57	42.57	42.57	42.57	42.27	-	-
Nov 13, 2024	42.57	42.57	42.57	42.57	42.27	-0.37%	100
Nov 12, 2024	42.73	42.73	42.73	42.73	42.43	-	-
Nov 11, 2024	42.73	42.73	42.73	42.73	42.43	-	-
Nov 8, 2024	42.73	42.73	42.73	42.73	42.43	-0.23%	100
Nov 7, 2024	42.83	42.83	42.83	42.83	42.53	-	-
Nov 6, 2024	42.83	42.83	42.83	42.83	42.53	2.37%	100
Nov 5, 2024	41.84	41.84	41.84	41.84	41.55	-	-
Nov 4, 2024	41.78	41.84	41.78	41.84	41.55	-2.22%	1,600
Nov 1, 2024	42.79	42.79	42.79	42.79	42.49	-	-
Oct 31, 2024	42.79	42.79	42.79	42.79	42.49	-	-
Oct 30, 2024	42.79	42.79	42.79	42.79	42.49	-	-
Oct 29, 2024	42.79	42.79	42.79	42.79	42.49	-	142
Oct 28, 2024	42.79	42.79	42.79	42.79	42.49	0.09%	100
Oct 25, 2024	42.75	42.75	42.75	42.75	42.45	-	-
Oct 24, 2024	42.75	42.75	42.75	42.75	42.45	-	-
Oct 23, 2024	42.75	42.75	42.75	42.75	42.45	-1.72%	100
Oct 22, 2024	43.50	43.50	43.50	43.50	43.19	-	-
Oct 21, 2024	43.50	43.50	43.50	43.50	43.19	-	-
Oct 18, 2024	43.50	43.50	43.50	43.50	43.19	1.26%	125
Oct 17, 2024	42.96	42.96	42.96	42.96	42.66	-0.16%	477
Oct 16, 2024	43.03	43.03	43.03	43.03	42.73	-	-
Oct 15, 2024	43.03	43.03	43.03	43.03	42.73	-	-
Oct 11, 2024	43.03	43.03	43.03	43.03	42.73	1.03%	100
Oct 10, 2024	42.59	42.59	42.59	42.59	42.29	1.84%	185
Oct 9, 2024	41.82	41.82	41.82	41.82	41.53	-	-
Oct 8, 2024	41.82	41.82	41.82	41.82	41.53	-	-
Oct 7, 2024	41.88	41.88	41.82	41.82	41.53	-1.02%	200
Oct 4, 2024	42.25	42.25	42.25	42.25	41.95	1.37%	150
Oct 3, 2024	41.68	41.68	41.68	41.68	41.39	-	-
Oct 2, 2024	41.68	41.68	41.68	41.68	41.39	-	-
Oct 1, 2024	41.68	41.68	41.68	41.68	41.39	-1.49%	200
Sep 30, 2024	42.31	42.31	42.31	42.31	42.01	-	-
Sep 27, 2024	42.31	42.31	42.31	42.31	42.01	0.91%	100
Sep 26, 2024	41.93	41.93	41.93	41.93	41.64	-	-
Sep 25, 2024	41.93	41.93	41.93	41.93	41.64	-	-
Sep 24, 2024	41.93	41.93	41.93	41.93	41.64	-0.12%	100
Sep 23, 2024	41.98	41.98	41.98	41.98	41.68	-0.29%	100
Sep 20, 2024	42.10	42.10	42.10	42.10	41.80	-	-
Sep 19, 2024	42.09	42.10	42.09	42.10	41.80	1.69%	200
Sep 18, 2024	41.40	41.40	41.40	41.40	41.11	-1.29%	245
Sep 17, 2024	41.94	41.94	41.94	41.94	41.64	1.06%	100
Sep 16, 2024	41.50	41.50	41.50	41.50	41.21	-	-
Sep 13, 2024	41.31	41.50	41.31	41.50	41.21	1.27%	455
Sep 12, 2024	40.98	40.98	40.98	40.98	40.69	1.19%	124
Sep 11, 2024	40.50	40.50	40.50	40.50	40.22	-0.98%	100
Sep 10, 2024	40.49	40.90	40.49	40.90	40.61	0.84%	1,000
Sep 9, 2024	40.49	40.56	40.49	40.56	40.27	-0.27%	600
Sep 6, 2024	40.67	40.67	40.67	40.67	40.38	-	-
Sep 5, 2024	40.67	40.67	40.67	40.67	40.38	-0.47%	100
Sep 4, 2024	40.86	40.86	40.86	40.86	40.57	-0.70%	100