NTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.79	56.16	55.41	56.04	56.04	0.77%	15,101
Nov 19, 2024	55.79	56.00	55.30	55.61	55.61	0.60%	11,027
Nov 18, 2024	54.26	55.50	54.26	55.28	55.28	2.11%	13,774
Nov 15, 2024	54.35	54.51	54.02	54.14	54.14	0.26%	10,038
Nov 14, 2024	54.41	54.77	53.93	54.00	54.00	-0.92%	9,402
Nov 13, 2024	54.50	55.07	54.50	54.50	54.50	-0.37%	5,113
Nov 12, 2024	54.70	54.95	54.58	54.70	54.70	0.26%	6,056
Nov 11, 2024	53.80	54.98	53.80	54.56	54.56	1.91%	15,654
Nov 8, 2024	53.79	53.79	52.72	53.54	53.54	1.44%	8,947
Nov 7, 2024	52.57	52.93	52.30	52.78	52.78	1.11%	7,848
Nov 6, 2024	51.96	52.42	51.69	52.20	52.20	2.27%	14,031
Nov 5, 2024	50.50	51.28	50.50	51.04	51.04	1.59%	18,316
Nov 4, 2024	49.64	50.33	49.64	50.24	50.24	0.50%	11,086
Nov 1, 2024	50.50	50.50	49.99	49.99	49.99	-0.79%	6,555
Oct 31, 2024	50.50	50.50	49.76	50.39	50.39	0.68%	12,073
Oct 30, 2024	49.63	50.05	49.44	50.05	50.05	0.72%	2,695
Oct 29, 2024	49.70	49.99	49.52	49.69	49.69	-0.22%	7,642
Oct 28, 2024	50.41	50.41	49.80	49.80	49.80	-1.31%	4,502
Oct 25, 2024	50.45	50.69	50.11	50.46	50.46	0.26%	4,895
Oct 24, 2024	50.17	50.33	50.16	50.33	50.33	0.66%	5,268
Oct 23, 2024	50.60	50.81	50.00	50.00	50.00	-0.99%	2,566
Oct 22, 2024	50.20	50.80	50.20	50.50	50.50	0.10%	7,406
Oct 21, 2024	50.69	50.79	50.43	50.45	50.45	0.04%	4,207
Oct 18, 2024	50.72	50.72	50.06	50.43	50.43	0.14%	3,978
Oct 17, 2024	50.66	50.78	50.36	50.36	50.36	-0.16%	3,956
Oct 16, 2024	49.95	50.69	49.80	50.44	50.44	0.74%	21,550
Oct 15, 2024	50.20	50.33	49.84	50.07	50.07	-0.99%	5,917
Oct 14, 2024	50.25	50.57	49.82	50.57	50.57	0.64%	7,048
Oct 11, 2024	49.80	50.25	49.76	50.25	50.25	0.84%	14,408
Oct 10, 2024	50.13	50.13	49.78	49.83	49.83	-0.20%	6,378
Oct 9, 2024	48.83	50.17	48.83	49.93	49.93	1.77%	22,813
Oct 8, 2024	50.05	50.10	48.85	49.06	49.06	-2.17%	13,119
Oct 7, 2024	50.04	50.25	49.98	50.15	50.15	0.60%	8,758
Oct 4, 2024	49.33	50.22	49.33	49.85	49.85	0.75%	14,868
Oct 3, 2024	49.05	49.48	48.72	49.48	49.48	1.21%	12,410
Oct 2, 2024	48.50	49.54	48.50	48.89	48.89	1.01%	4,617
Oct 1, 2024	47.35	48.40	47.35	48.40	48.40	1.83%	6,134
Sep 30, 2024	47.22	47.74	47.22	47.53	47.53	1.00%	6,943
Sep 27, 2024	47.00	47.22	46.80	47.06	47.06	-0.02%	9,440
Sep 26, 2024	48.90	48.90	47.01	47.07	47.07	-3.51%	12,376
Sep 25, 2024	48.85	49.11	48.60	48.78	48.78	0.16%	16,447
Sep 24, 2024	48.64	49.48	48.50	48.70	48.70	0.64%	16,884
Sep 23, 2024	47.55	49.02	47.55	48.39	48.39	1.68%	30,117
Sep 20, 2024	47.12	47.70	47.06	47.59	47.59	0.42%	9,605
Sep 19, 2024	47.75	47.75	47.37	47.39	47.39	-0.34%	5,812
Sep 18, 2024	47.77	48.02	47.49	47.55	47.55	-0.46%	7,867
Sep 17, 2024	47.14	47.92	47.00	47.77	47.77	1.49%	14,366
Sep 16, 2024	46.28	47.21	46.28	47.07	47.07	2.17%	15,540
Sep 13, 2024	45.67	46.26	45.47	46.07	46.07	1.23%	9,268
Sep 12, 2024	45.07	45.57	44.90	45.51	45.51	0.98%	10,751
Sep 11, 2024	44.78	45.20	44.50	45.07	45.07	0.16%	18,838
Sep 10, 2024	45.20	45.20	44.82	45.00	45.00	-0.31%	10,582
Sep 9, 2024	45.25	45.34	44.72	45.14	45.14	0.20%	39,177
Sep 6, 2024	45.27	45.67	44.86	45.05	45.05	-0.49%	24,628
Sep 5, 2024	45.26	45.48	44.96	45.27	45.27	0.69%	11,816
Sep 4, 2024	45.24	45.24	44.80	44.96	44.96	-0.24%	15,707
Sep 3, 2024	44.73	45.10	43.96	45.07	45.07	0.27%	14,048
Aug 30, 2024	44.73	44.98	44.50	44.95	44.95	1.17%	31,023
Aug 29, 2024	43.90	44.56	43.90	44.43	44.43	1.65%	16,936
Aug 28, 2024	44.13	44.72	43.56	43.71	43.71	-1.44%	5,815
Aug 27, 2024	44.40	44.71	44.21	44.35	44.35	-0.67%	4,714
Aug 26, 2024	44.22	44.84	44.22	44.65	44.65	1.11%	12,083
Aug 23, 2024	43.38	44.50	43.38	44.16	44.16	-0.34%	32,556
Aug 22, 2024	44.22	44.75	44.22	44.31	43.51	-0.11%	14,501
Aug 21, 2024	44.52	44.89	44.33	44.36	43.56	-0.18%	9,621
Aug 20, 2024	45.27	45.56	44.36	44.44	43.64	-1.49%	19,348
Aug 19, 2024	44.34	45.34	44.34	45.11	44.30	1.46%	12,561
Aug 16, 2024	44.56	44.56	44.24	44.46	43.66	0.98%	4,620
Aug 15, 2024	43.72	44.33	43.72	44.03	43.24	1.43%	10,100
Aug 14, 2024	43.19	43.90	43.19	43.41	42.63	0.51%	14,897
Aug 13, 2024	43.30	43.62	42.83	43.19	42.41	-0.69%	12,963
Aug 12, 2024	43.24	44.05	43.23	43.49	42.71	0.58%	16,246
Aug 9, 2024	43.82	44.25	43.24	43.24	42.46	-0.89%	9,148
Aug 8, 2024	43.44	43.92	43.20	43.63	42.84	1.43%	5,557
Aug 7, 2024	42.95	43.52	42.95	43.01	42.24	1.38%	13,105
Aug 6, 2024	41.27	42.60	41.27	42.43	41.67	3.49%	6,109
Aug 5, 2024	41.47	41.77	40.41	41.00	40.26	-3.48%	21,855
Aug 2, 2024	43.28	43.28	42.30	42.48	41.72	-2.25%	11,544
Aug 1, 2024	43.60	43.80	43.28	43.46	42.68	-0.21%	9,031
Jul 31, 2024	43.85	43.85	43.55	43.55	42.77	0.62%	3,589
Jul 30, 2024	42.98	43.28	42.98	43.28	42.50	0.77%	7,264
Jul 29, 2024	42.81	42.98	42.70	42.95	42.18	0.54%	4,950
Jul 26, 2024	42.81	43.35	42.67	42.72	41.95	-0.30%	7,222
Jul 25, 2024	43.16	43.57	42.84	42.85	42.08	-1.15%	6,242
Jul 24, 2024	44.32	44.32	43.18	43.35	42.57	-2.03%	6,560
Jul 23, 2024	44.55	44.95	44.15	44.25	43.45	-0.50%	6,142
Jul 22, 2024	44.00	44.47	44.00	44.47	43.67	1.09%	9,067
Jul 19, 2024	43.70	44.04	43.54	43.99	43.20	0.92%	3,721
Jul 18, 2024	43.28	43.74	43.08	43.59	42.80	0.87%	5,020
Jul 17, 2024	43.37	43.40	43.10	43.21	42.43	0.01%	10,786
Jul 16, 2024	43.25	43.33	43.16	43.21	42.43	-0.06%	5,929
Jul 15, 2024	43.18	43.46	42.87	43.23	42.45	0.61%	6,545
Jul 12, 2024	42.73	43.24	42.71	42.97	42.20	0.47%	8,474
Jul 11, 2024	42.35	42.93	42.28	42.77	42.00	1.06%	15,176
Jul 10, 2024	42.87	43.00	42.28	42.32	41.56	-1.66%	36,187
Jul 9, 2024	43.11	43.35	42.92	43.03	42.26	-0.22%	12,634
Jul 8, 2024	43.47	43.95	43.02	43.13	42.35	-0.99%	11,893
Jul 5, 2024	43.61	43.85	43.33	43.56	42.78	-0.01%	18,532
Jul 3, 2024	43.24	43.70	43.24	43.57	42.78	1.50%	4,198
Jul 2, 2024	42.75	43.08	42.71	42.92	42.15	0.61%	4,892