NTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.41	53.44	51.41	53.36	53.36	2.74%	24,436
Dec 19, 2024	52.45	52.84	51.40	51.94	51.94	-0.97%	17,470
Dec 18, 2024	53.38	53.75	52.39	52.45	52.45	-2.24%	11,471
Dec 17, 2024	54.15	54.19	53.60	53.65	53.65	-1.18%	9,427
Dec 16, 2024	54.55	54.70	54.01	54.29	54.29	-0.76%	18,425
Dec 13, 2024	54.98	54.98	54.29	54.71	54.71	0.38%	18,006
Dec 12, 2024	55.14	55.31	54.33	54.50	54.50	-0.95%	7,846
Dec 11, 2024	54.22	55.60	54.22	55.02	55.02	0.26%	11,270
Dec 10, 2024	57.13	57.13	54.87	54.88	54.88	-2.86%	14,523
Dec 9, 2024	57.79	58.25	56.49	56.49	56.49	-1.19%	12,825
Dec 6, 2024	56.06	57.50	55.89	57.18	57.18	1.50%	19,246
Dec 5, 2024	55.26	56.77	55.26	56.33	55.81	1.04%	10,482
Dec 4, 2024	56.05	57.31	55.73	55.75	55.24	-1.95%	21,083
Dec 3, 2024	57.85	57.94	56.61	56.86	56.34	-2.13%	14,402
Dec 2, 2024	59.45	59.45	57.86	58.10	57.57	-0.84%	18,927
Nov 29, 2024	58.67	58.67	57.37	58.59	58.05	2.92%	14,536
Nov 27, 2024	57.25	57.25	56.29	56.93	56.41	1.15%	8,956
Nov 26, 2024	56.22	56.28	56.09	56.28	55.76	-0.31%	10,647
Nov 25, 2024	57.57	57.59	56.32	56.46	55.94	-1.60%	24,363
Nov 22, 2024	56.71	57.42	56.71	57.38	56.85	-0.27%	11,658
Nov 21, 2024	56.56	57.74	56.11	57.53	56.21	2.66%	11,350
Nov 20, 2024	55.79	56.16	55.41	56.04	54.75	0.77%	15,101
Nov 19, 2024	55.79	56.00	55.30	55.61	54.33	0.60%	11,027
Nov 18, 2024	54.26	55.50	54.26	55.28	54.01	2.11%	13,774
Nov 15, 2024	54.35	54.51	54.02	54.14	52.90	0.26%	10,038
Nov 14, 2024	54.41	54.77	53.93	54.00	52.76	-0.92%	9,402
Nov 13, 2024	54.50	55.07	54.50	54.50	53.25	-0.37%	5,113
Nov 12, 2024	54.70	54.95	54.58	54.70	53.44	0.26%	6,056
Nov 11, 2024	53.80	54.98	53.80	54.56	53.31	1.91%	15,654
Nov 8, 2024	53.79	53.79	52.72	53.54	52.31	1.44%	8,947
Nov 7, 2024	52.57	52.93	52.30	52.78	51.57	1.11%	7,848
Nov 6, 2024	51.96	52.42	51.69	52.20	51.00	2.27%	14,031
Nov 5, 2024	50.50	51.28	50.50	51.04	49.87	1.59%	18,316
Nov 4, 2024	49.64	50.33	49.64	50.24	49.09	0.50%	11,086
Nov 1, 2024	50.50	50.50	49.99	49.99	48.84	-0.79%	6,555
Oct 31, 2024	50.50	50.50	49.76	50.39	49.23	0.68%	12,073
Oct 30, 2024	49.63	50.05	49.44	50.05	48.90	0.72%	2,695
Oct 29, 2024	49.70	49.99	49.52	49.69	48.55	-0.22%	7,642
Oct 28, 2024	50.41	50.41	49.80	49.80	48.66	-1.31%	4,502
Oct 25, 2024	50.45	50.69	50.11	50.46	49.30	0.26%	4,895
Oct 24, 2024	50.17	50.33	50.16	50.33	49.17	0.66%	5,268
Oct 23, 2024	50.60	50.81	50.00	50.00	48.85	-0.99%	2,566
Oct 22, 2024	50.20	50.80	50.20	50.50	49.34	0.10%	7,406
Oct 21, 2024	50.69	50.79	50.43	50.45	49.29	0.04%	4,207
Oct 18, 2024	50.72	50.72	50.06	50.43	49.27	0.14%	3,978
Oct 17, 2024	50.66	50.78	50.36	50.36	49.20	-0.16%	3,956
Oct 16, 2024	49.95	50.69	49.80	50.44	49.28	0.74%	21,550
Oct 15, 2024	50.20	50.33	49.84	50.07	48.92	-0.99%	5,917
Oct 14, 2024	50.25	50.57	49.82	50.57	49.41	0.64%	7,048
Oct 11, 2024	49.80	50.25	49.76	50.25	49.10	0.84%	14,408
Oct 10, 2024	50.13	50.13	49.78	49.83	48.69	-0.20%	6,378
Oct 9, 2024	48.83	50.17	48.83	49.93	48.78	1.77%	22,813
Oct 8, 2024	50.05	50.10	48.85	49.06	47.93	-2.17%	13,119
Oct 7, 2024	50.04	50.25	49.98	50.15	49.00	0.60%	8,758
Oct 4, 2024	49.33	50.22	49.33	49.85	48.71	0.75%	14,868
Oct 3, 2024	49.05	49.48	48.72	49.48	48.34	1.21%	12,410
Oct 2, 2024	48.50	49.54	48.50	48.89	47.77	1.01%	4,617
Oct 1, 2024	47.35	48.40	47.35	48.40	47.29	1.83%	6,134
Sep 30, 2024	47.22	47.74	47.22	47.53	46.44	1.00%	6,943
Sep 27, 2024	47.00	47.22	46.80	47.06	45.98	-0.02%	9,440
Sep 26, 2024	48.90	48.90	47.01	47.07	45.99	-3.51%	12,376
Sep 25, 2024	48.85	49.11	48.60	48.78	47.66	0.16%	16,447
Sep 24, 2024	48.64	49.48	48.50	48.70	47.58	0.64%	16,884
Sep 23, 2024	47.55	49.02	47.55	48.39	47.28	1.68%	30,117
Sep 20, 2024	47.12	47.70	47.06	47.59	46.50	0.42%	9,605
Sep 19, 2024	47.75	47.75	47.37	47.39	46.30	-0.34%	5,812
Sep 18, 2024	47.77	48.02	47.49	47.55	46.46	-0.46%	7,867
Sep 17, 2024	47.14	47.92	47.00	47.77	46.67	1.49%	14,366
Sep 16, 2024	46.28	47.21	46.28	47.07	45.99	2.17%	15,540
Sep 13, 2024	45.67	46.26	45.47	46.07	45.01	1.23%	9,268
Sep 12, 2024	45.07	45.57	44.90	45.51	44.46	0.98%	10,751
Sep 11, 2024	44.78	45.20	44.50	45.07	44.03	0.16%	18,838
Sep 10, 2024	45.20	45.20	44.82	45.00	43.97	-0.31%	10,582
Sep 9, 2024	45.25	45.34	44.72	45.14	44.10	0.20%	39,177
Sep 6, 2024	45.27	45.67	44.86	45.05	44.02	-0.49%	24,628
Sep 5, 2024	45.26	45.48	44.96	45.27	44.23	0.69%	11,816
Sep 4, 2024	45.24	45.24	44.80	44.96	43.93	-0.24%	15,707
Sep 3, 2024	44.73	45.10	43.96	45.07	44.03	0.27%	14,048
Aug 30, 2024	44.73	44.98	44.50	44.95	43.92	1.17%	31,023
Aug 29, 2024	43.90	44.56	43.90	44.43	43.41	1.65%	16,936
Aug 28, 2024	44.13	44.72	43.56	43.71	42.71	-1.44%	5,815
Aug 27, 2024	44.40	44.71	44.21	44.35	43.33	-0.67%	4,714
Aug 26, 2024	44.22	44.84	44.22	44.65	43.62	1.11%	12,083
Aug 23, 2024	43.38	44.50	43.38	44.16	43.15	-0.34%	32,556
Aug 22, 2024	44.22	44.75	44.22	44.31	42.51	-0.11%	14,501
Aug 21, 2024	44.52	44.89	44.33	44.36	42.56	-0.18%	9,621
Aug 20, 2024	45.27	45.56	44.36	44.44	42.64	-1.49%	19,348
Aug 19, 2024	44.34	45.34	44.34	45.11	43.28	1.46%	12,561
Aug 16, 2024	44.56	44.56	44.24	44.46	42.66	0.98%	4,620
Aug 15, 2024	43.72	44.33	43.72	44.03	42.24	1.43%	10,100
Aug 14, 2024	43.19	43.90	43.19	43.41	41.65	0.51%	14,897
Aug 13, 2024	43.30	43.62	42.83	43.19	41.44	-0.69%	12,963
Aug 12, 2024	43.24	44.05	43.23	43.49	41.73	0.58%	16,246
Aug 9, 2024	43.82	44.25	43.24	43.24	41.49	-0.89%	9,148
Aug 8, 2024	43.44	43.92	43.20	43.63	41.86	1.43%	5,557
Aug 7, 2024	42.95	43.52	42.95	43.01	41.27	1.38%	13,105
Aug 6, 2024	41.27	42.60	41.27	42.43	40.71	3.49%	6,109
Aug 5, 2024	41.47	41.77	40.41	41.00	39.34	-3.48%	21,855
Aug 2, 2024	43.28	43.28	42.30	42.48	40.76	-2.25%	11,544
Aug 1, 2024	43.60	43.80	43.28	43.46	41.70	-0.21%	9,031