Neuberger Berman Next Generation Connectivity Fund Inc. (NBXG)
NYSE: NBXG · Real-Time Price · USD
13.10
-0.05 (-0.38%)
Nov 22, 2024, 4:00 PM EST - Market closed
NBXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.18 | 13.20 | 13.08 | 13.10 | 13.10 | -0.38% | 187,562 |
| Nov 21, 2024 | 13.12 | 13.24 | 13.02 | 13.15 | 13.15 | 0.92% | 213,731 |
| Nov 20, 2024 | 13.09 | 13.11 | 12.93 | 13.03 | 13.03 | -0.38% | 231,180 |
| Nov 19, 2024 | 13.02 | 13.17 | 12.96 | 13.08 | 13.08 | 0.08% | 187,096 |
| Nov 18, 2024 | 12.89 | 13.12 | 12.89 | 13.07 | 13.07 | 1.40% | 172,179 |
| Nov 15, 2024 | 12.97 | 13.00 | 12.82 | 12.89 | 12.89 | -2.50% | 230,707 |
| Nov 14, 2024 | 13.16 | 13.29 | 13.09 | 13.22 | 13.12 | 0.30% | 163,751 |
| Nov 13, 2024 | 13.18 | 13.32 | 13.18 | 13.18 | 13.08 | -0.53% | 154,727 |
| Nov 12, 2024 | 13.31 | 13.34 | 13.20 | 13.25 | 13.15 | -0.38% | 207,432 |
| Nov 11, 2024 | 13.33 | 13.37 | 13.26 | 13.30 | 13.20 | -0.52% | 216,429 |
| Nov 8, 2024 | 13.25 | 13.39 | 13.25 | 13.37 | 13.27 | 0.91% | 190,107 |
| Nov 7, 2024 | 13.08 | 13.25 | 13.06 | 13.25 | 13.15 | 1.77% | 242,806 |
| Nov 6, 2024 | 13.30 | 13.30 | 12.90 | 13.02 | 12.92 | 0.70% | 331,117 |
| Nov 5, 2024 | 12.77 | 12.97 | 12.77 | 12.93 | 12.83 | 1.09% | 133,914 |
| Nov 4, 2024 | 12.83 | 12.83 | 12.71 | 12.79 | 12.69 | 0.08% | 129,539 |
| Nov 1, 2024 | 12.56 | 12.86 | 12.56 | 12.78 | 12.68 | 1.91% | 203,393 |
| Oct 31, 2024 | 12.73 | 12.78 | 12.48 | 12.54 | 12.44 | -1.65% | 247,775 |
| Oct 30, 2024 | 12.77 | 12.86 | 12.72 | 12.75 | 12.65 | -0.62% | 197,395 |
| Oct 29, 2024 | 12.75 | 12.88 | 12.71 | 12.83 | 12.73 | 0.47% | 194,871 |
| Oct 28, 2024 | 12.88 | 12.91 | 12.75 | 12.77 | 12.67 | -0.85% | 234,273 |
| Oct 25, 2024 | 12.80 | 12.92 | 12.78 | 12.88 | 12.78 | 1.34% | 309,044 |
| Oct 24, 2024 | 12.65 | 12.77 | 12.63 | 12.71 | 12.61 | 0.63% | 194,188 |
| Oct 23, 2024 | 12.74 | 12.94 | 12.62 | 12.63 | 12.53 | -1.48% | 264,522 |
| Oct 22, 2024 | 12.71 | 12.86 | 12.71 | 12.82 | 12.72 | 0.08% | 235,830 |
| Oct 21, 2024 | 12.86 | 12.90 | 12.75 | 12.81 | 12.71 | -0.54% | 180,177 |
| Oct 18, 2024 | 13.00 | 13.00 | 12.75 | 12.88 | 12.78 | 0.16% | 99,675 |
| Oct 17, 2024 | 12.85 | 12.95 | 12.82 | 12.86 | 12.76 | 0.39% | 192,039 |
| Oct 16, 2024 | 12.76 | 12.85 | 12.76 | 12.81 | 12.71 | -0.08% | 259,636 |
| Oct 15, 2024 | 13.04 | 13.07 | 12.81 | 12.82 | 12.72 | -2.06% | 322,132 |
| Oct 14, 2024 | 13.05 | 13.19 | 13.03 | 13.09 | 12.89 | 0.31% | 173,861 |
| Oct 11, 2024 | 13.01 | 13.10 | 12.99 | 13.05 | 12.85 | 0.23% | 143,227 |
| Oct 10, 2024 | 12.99 | 13.04 | 12.93 | 13.02 | 12.82 | 0.15% | 120,139 |
| Oct 9, 2024 | 12.95 | 13.02 | 12.90 | 13.00 | 12.80 | 0.46% | 241,166 |
| Oct 8, 2024 | 12.94 | 12.99 | 12.86 | 12.94 | 12.74 | 0.86% | 159,700 |
| Oct 7, 2024 | 13.01 | 13.02 | 12.74 | 12.83 | 12.63 | -1.08% | 302,776 |
| Oct 4, 2024 | 12.96 | 12.97 | 12.82 | 12.97 | 12.77 | 1.25% | 107,534 |
| Oct 3, 2024 | 12.78 | 12.91 | 12.71 | 12.81 | 12.61 | -0.54% | 182,989 |
| Oct 2, 2024 | 12.79 | 12.93 | 12.69 | 12.88 | 12.68 | 0.94% | 199,099 |
| Oct 1, 2024 | 12.86 | 12.88 | 12.57 | 12.76 | 12.56 | -0.55% | 242,795 |
| Sep 30, 2024 | 12.80 | 12.85 | 12.75 | 12.83 | 12.63 | 0.63% | 226,286 |
| Sep 27, 2024 | 12.81 | 12.81 | 12.74 | 12.75 | 12.55 | - | 179,603 |
| Sep 26, 2024 | 12.69 | 12.79 | 12.69 | 12.75 | 12.55 | 1.11% | 170,105 |
| Sep 25, 2024 | 12.57 | 12.64 | 12.57 | 12.61 | 12.42 | - | 159,340 |
| Sep 24, 2024 | 12.65 | 12.65 | 12.55 | 12.61 | 12.42 | 0.16% | 180,566 |
| Sep 23, 2024 | 12.64 | 12.64 | 12.56 | 12.59 | 12.40 | -0.08% | 146,092 |
| Sep 20, 2024 | 12.66 | 12.66 | 12.51 | 12.60 | 12.41 | -0.47% | 134,090 |
| Sep 19, 2024 | 12.66 | 12.72 | 12.57 | 12.66 | 12.47 | 1.93% | 276,020 |
| Sep 18, 2024 | 12.32 | 12.63 | 12.29 | 12.42 | 12.23 | 1.22% | 377,886 |
| Sep 17, 2024 | 12.28 | 12.32 | 12.20 | 12.27 | 12.08 | 0.41% | 119,000 |
| Sep 16, 2024 | 12.14 | 12.24 | 12.09 | 12.22 | 12.03 | -0.16% | 263,803 |
| Sep 13, 2024 | 12.13 | 12.28 | 12.13 | 12.24 | 11.95 | 0.66% | 543,358 |
| Sep 12, 2024 | 12.12 | 12.27 | 12.05 | 12.16 | 11.88 | 0.50% | 342,803 |
| Sep 11, 2024 | 11.91 | 12.10 | 11.81 | 12.10 | 11.82 | 2.20% | 341,410 |
| Sep 10, 2024 | 11.88 | 11.96 | 11.81 | 11.84 | 11.56 | 0.42% | 220,700 |
| Sep 9, 2024 | 11.80 | 12.03 | 11.77 | 11.79 | 11.51 | 0.68% | 213,939 |
| Sep 6, 2024 | 11.98 | 12.04 | 11.66 | 11.71 | 11.44 | -2.50% | 248,960 |
| Sep 5, 2024 | 12.17 | 12.18 | 11.98 | 12.01 | 11.73 | -0.74% | 126,547 |
| Sep 4, 2024 | 12.07 | 12.20 | 12.06 | 12.10 | 11.82 | -0.49% | 156,232 |
| Sep 3, 2024 | 12.44 | 12.44 | 12.06 | 12.16 | 11.88 | -2.25% | 272,862 |
| Aug 30, 2024 | 12.44 | 12.58 | 12.38 | 12.44 | 12.15 | 0.81% | 164,806 |
| Aug 29, 2024 | 12.21 | 12.43 | 12.18 | 12.34 | 12.05 | 1.40% | 135,112 |
| Aug 28, 2024 | 12.25 | 12.37 | 12.11 | 12.17 | 11.89 | -0.81% | 146,944 |
| Aug 27, 2024 | 12.30 | 12.42 | 12.25 | 12.27 | 11.98 | -1.05% | 201,098 |
| Aug 26, 2024 | 12.43 | 12.49 | 12.30 | 12.40 | 12.11 | 0.08% | 116,474 |
| Aug 23, 2024 | 12.25 | 12.50 | 12.20 | 12.39 | 12.10 | 1.23% | 293,805 |
| Aug 22, 2024 | 12.34 | 12.38 | 12.20 | 12.24 | 11.95 | -0.16% | 177,084 |
| Aug 21, 2024 | 12.24 | 12.34 | 12.23 | 12.26 | 11.97 | 0.41% | 187,052 |
| Aug 20, 2024 | 12.28 | 12.30 | 12.21 | 12.21 | 11.93 | -0.55% | 119,324 |
| Aug 19, 2024 | 12.23 | 12.31 | 12.19 | 12.28 | 11.99 | 0.39% | 155,637 |
| Aug 16, 2024 | 12.22 | 12.24 | 12.16 | 12.23 | 11.94 | -0.16% | 65,323 |
| Aug 15, 2024 | 12.20 | 12.28 | 12.18 | 12.25 | 11.96 | 0.66% | 178,677 |
| Aug 14, 2024 | 12.13 | 12.25 | 12.05 | 12.17 | 11.79 | 1.08% | 113,779 |
| Aug 13, 2024 | 11.96 | 12.10 | 11.91 | 12.04 | 11.66 | 1.26% | 108,875 |
| Aug 12, 2024 | 11.84 | 11.98 | 11.81 | 11.89 | 11.52 | 0.85% | 136,648 |
| Aug 9, 2024 | 11.70 | 11.81 | 11.70 | 11.79 | 11.42 | 0.51% | 75,516 |
| Aug 8, 2024 | 11.57 | 11.82 | 11.50 | 11.73 | 11.36 | 2.00% | 199,659 |
| Aug 7, 2024 | 11.74 | 11.82 | 11.48 | 11.50 | 11.14 | -0.26% | 337,121 |
| Aug 6, 2024 | 11.24 | 11.67 | 11.24 | 11.53 | 11.17 | 2.49% | 263,491 |
| Aug 5, 2024 | 10.81 | 11.32 | 10.70 | 11.25 | 10.90 | -2.68% | 483,866 |
| Aug 2, 2024 | 11.91 | 11.91 | 11.52 | 11.56 | 11.20 | -4.38% | 301,920 |
| Aug 1, 2024 | 12.45 | 12.51 | 12.07 | 12.09 | 11.71 | -1.39% | 290,597 |
| Jul 31, 2024 | 12.12 | 12.28 | 12.11 | 12.26 | 11.88 | 2.94% | 242,657 |
| Jul 30, 2024 | 12.19 | 12.26 | 11.87 | 11.91 | 11.54 | -1.49% | 218,068 |
| Jul 29, 2024 | 12.15 | 12.23 | 12.09 | 12.09 | 11.71 | -0.17% | 184,572 |
| Jul 26, 2024 | 12.20 | 12.23 | 12.10 | 12.11 | 11.73 | -0.08% | 133,109 |
| Jul 25, 2024 | 12.20 | 12.28 | 12.10 | 12.12 | 11.74 | -1.22% | 218,225 |
| Jul 24, 2024 | 12.55 | 12.57 | 12.22 | 12.27 | 11.89 | -3.00% | 239,030 |
| Jul 23, 2024 | 12.57 | 12.78 | 12.54 | 12.65 | 12.25 | 1.12% | 136,045 |
| Jul 22, 2024 | 12.45 | 12.58 | 12.40 | 12.51 | 12.12 | 0.89% | 255,309 |
| Jul 19, 2024 | 12.36 | 12.52 | 12.33 | 12.40 | 12.01 | 0.08% | 482,180 |
| Jul 18, 2024 | 12.70 | 12.70 | 12.37 | 12.39 | 12.00 | -2.13% | 269,093 |
| Jul 17, 2024 | 13.00 | 13.06 | 12.61 | 12.66 | 12.26 | -3.95% | 395,198 |
| Jul 16, 2024 | 13.17 | 13.29 | 13.17 | 13.18 | 12.77 | -0.38% | 252,935 |
| Jul 15, 2024 | 13.10 | 13.34 | 13.04 | 13.23 | 12.82 | 0.99% | 340,663 |
| Jul 12, 2024 | 13.22 | 13.31 | 13.06 | 13.10 | 12.60 | -0.91% | 198,439 |
| Jul 11, 2024 | 13.33 | 13.38 | 13.21 | 13.22 | 12.71 | -1.34% | 218,397 |
| Jul 10, 2024 | 13.39 | 13.40 | 13.30 | 13.40 | 12.88 | 0.83% | 185,985 |
| Jul 9, 2024 | 13.29 | 13.43 | 13.20 | 13.29 | 12.78 | 0.34% | 255,396 |
| Jul 8, 2024 | 13.30 | 13.31 | 13.16 | 13.25 | 12.73 | -0.41% | 229,652 |
| Jul 5, 2024 | 13.07 | 13.30 | 13.06 | 13.30 | 12.79 | 2.15% | 277,880 |