NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.01	49.68	49.00	49.47	49.47	0.84%	26,182
Nov 21, 2024	48.00	49.18	48.00	49.06	49.06	2.57%	26,290
Nov 20, 2024	47.74	47.83	47.35	47.83	47.83	0.80%	15,907
Nov 19, 2024	47.02	47.48	46.72	47.45	47.45	0.89%	24,301
Nov 18, 2024	46.76	47.21	46.76	47.03	47.03	0.19%	25,880
Nov 15, 2024	46.48	47.05	46.41	46.94	46.94	-0.38%	24,373
Nov 14, 2024	47.18	47.30	47.12	47.12	46.58	0.02%	11,583
Nov 13, 2024	47.00	47.58	47.00	47.11	46.57	-0.40%	25,705
Nov 12, 2024	47.27	47.71	47.14	47.30	46.76	-0.06%	23,680
Nov 11, 2024	46.77	47.50	46.77	47.33	46.79	1.96%	28,121
Nov 8, 2024	45.90	46.50	45.90	46.42	45.89	1.04%	40,697
Nov 7, 2024	45.84	46.26	45.67	45.94	45.42	0.22%	18,240
Nov 6, 2024	44.26	46.35	44.15	45.84	45.32	4.56%	52,219
Nov 5, 2024	43.65	43.97	43.62	43.84	43.34	0.44%	21,578
Nov 4, 2024	43.80	44.11	43.49	43.65	43.15	0.26%	14,857
Nov 1, 2024	43.17	43.64	43.17	43.54	43.04	0.66%	12,346
Oct 31, 2024	43.39	44.18	43.15	43.25	42.76	0.12%	25,809
Oct 30, 2024	43.38	43.60	43.00	43.20	42.71	-	35,206
Oct 29, 2024	43.97	44.12	42.84	43.20	42.71	-1.82%	33,018
Oct 28, 2024	44.19	44.28	43.76	44.00	43.50	0.26%	19,836
Oct 25, 2024	44.53	44.57	43.84	43.89	43.39	-0.93%	20,813
Oct 24, 2024	44.29	44.92	43.84	44.30	43.80	-0.34%	56,070
Oct 23, 2024	44.54	44.63	44.27	44.45	43.94	-0.34%	17,749
Oct 22, 2024	44.38	44.81	44.38	44.60	44.09	0.95%	24,894
Oct 21, 2024	44.30	44.48	44.05	44.18	43.68	-0.25%	20,903
Oct 18, 2024	43.98	44.44	43.98	44.29	43.79	0.70%	18,736
Oct 17, 2024	44.43	44.43	43.84	43.98	43.48	0.11%	22,637
Oct 16, 2024	43.90	44.24	43.82	43.93	43.43	0.32%	24,091
Oct 15, 2024	44.00	44.66	43.57	43.79	43.29	-1.57%	34,108
Oct 14, 2024	44.85	45.00	44.43	44.49	43.45	0.14%	41,820
Oct 11, 2024	44.37	44.75	43.99	44.43	43.39	-0.22%	37,558
Oct 10, 2024	45.20	45.21	44.12	44.53	43.49	-1.61%	40,504
Oct 9, 2024	45.23	45.47	45.13	45.26	44.20	0.91%	30,879
Oct 8, 2024	45.45	45.45	44.65	44.85	43.80	-0.29%	28,462
Oct 7, 2024	44.33	45.00	44.33	44.98	43.93	1.47%	38,846
Oct 4, 2024	43.95	44.35	43.95	44.33	43.29	0.82%	37,368
Oct 3, 2024	44.31	44.31	43.75	43.97	42.94	-0.90%	36,879
Oct 2, 2024	43.23	44.38	43.22	44.37	43.33	3.33%	58,968
Oct 1, 2024	42.25	43.07	42.00	42.94	41.94	2.85%	82,100
Sep 30, 2024	41.15	41.77	41.15	41.75	40.77	1.48%	58,906
Sep 27, 2024	41.00	41.45	41.00	41.14	40.18	0.34%	17,834
Sep 26, 2024	41.39	41.44	40.85	41.00	40.04	-0.19%	22,149
Sep 25, 2024	41.21	41.22	41.07	41.08	40.12	0.02%	21,902
Sep 24, 2024	41.05	41.22	41.00	41.07	40.11	0.17%	29,588
Sep 23, 2024	40.77	41.03	40.50	41.00	40.04	0.79%	16,912
Sep 20, 2024	40.26	40.87	40.22	40.68	39.73	1.55%	19,840
Sep 19, 2024	41.24	41.24	40.01	40.06	39.12	-2.36%	46,476
Sep 18, 2024	41.15	41.20	40.71	41.03	40.07	-0.05%	39,695
Sep 17, 2024	40.70	41.11	40.61	41.05	40.09	-0.63%	15,614
Sep 16, 2024	41.50	41.50	41.25	41.31	39.82	0.15%	64,608
Sep 13, 2024	41.00	41.27	40.88	41.25	39.76	1.40%	43,484
Sep 12, 2024	41.00	41.00	40.54	40.68	39.21	0.02%	23,934
Sep 11, 2024	40.05	40.69	39.90	40.67	39.20	1.85%	30,932
Sep 10, 2024	39.70	40.08	39.70	39.93	38.49	0.10%	31,663
Sep 9, 2024	40.04	40.84	39.68	39.89	38.45	-0.52%	32,570
Sep 6, 2024	40.45	40.50	40.00	40.10	38.65	-0.89%	41,666
Sep 5, 2024	40.42	40.53	40.31	40.46	39.00	0.42%	32,897
Sep 4, 2024	40.47	40.65	40.21	40.29	38.84	-0.42%	33,837
Sep 3, 2024	40.61	40.75	40.23	40.46	39.00	0.25%	39,799
Aug 30, 2024	40.15	40.40	40.10	40.36	38.90	0.72%	30,200
Aug 29, 2024	40.19	40.21	39.98	40.07	38.62	0.28%	27,648
Aug 28, 2024	40.03	40.20	39.96	39.96	38.52	0.13%	21,392
Aug 27, 2024	39.91	40.12	39.91	39.91	38.47	-0.05%	21,922
Aug 26, 2024	40.14	40.16	39.86	39.93	38.49	0.35%	22,574
Aug 23, 2024	39.93	40.10	39.62	39.79	38.35	0.33%	11,778
Aug 22, 2024	39.75	40.19	39.63	39.66	38.23	0.10%	21,780
Aug 21, 2024	39.58	39.75	39.00	39.62	38.19	1.36%	12,431
Aug 20, 2024	39.62	39.79	38.98	39.09	37.68	-1.14%	34,563
Aug 19, 2024	38.41	39.55	38.41	39.54	38.11	2.51%	28,393
Aug 16, 2024	39.00	39.08	37.98	38.57	37.18	-1.31%	38,281
Aug 15, 2024	38.56	39.33	38.56	39.08	37.67	-0.26%	33,611
Aug 14, 2024	38.35	39.18	38.32	39.18	37.25	2.16%	39,719
Aug 13, 2024	38.04	38.54	38.04	38.35	36.46	-0.23%	31,559
Aug 12, 2024	37.64	38.55	37.56	38.44	36.55	2.89%	28,802
Aug 9, 2024	37.92	38.49	37.00	37.36	35.52	-1.29%	37,504
Aug 8, 2024	38.55	38.55	37.60	37.85	35.99	1.07%	17,444
Aug 7, 2024	37.25	38.50	37.16	37.45	35.61	2.07%	53,045
Aug 6, 2024	35.77	36.80	35.36	36.69	34.88	4.92%	44,173
Aug 5, 2024	37.00	38.51	34.83	34.97	33.25	-9.19%	168,544
Aug 2, 2024	39.17	39.17	38.24	38.51	36.61	-1.71%	39,872
Aug 1, 2024	39.24	39.24	38.91	39.18	37.25	-0.15%	29,141
Jul 31, 2024	39.50	39.50	39.10	39.24	37.31	0.31%	26,902
Jul 30, 2024	39.15	39.35	38.94	39.12	37.19	-0.13%	22,794
Jul 29, 2024	38.84	39.40	38.35	39.17	37.24	0.41%	48,153
Jul 26, 2024	39.24	39.38	38.79	39.01	37.09	-0.48%	19,002
Jul 25, 2024	38.40	39.47	38.30	39.20	37.27	1.66%	105,284
Jul 24, 2024	38.85	38.95	38.22	38.56	36.66	-1.13%	81,953
Jul 23, 2024	39.21	39.45	38.91	39.00	37.08	-0.89%	26,081
Jul 22, 2024	39.63	39.64	39.24	39.35	37.41	-0.43%	29,661
Jul 19, 2024	39.00	39.77	39.00	39.52	37.57	1.33%	31,868
Jul 18, 2024	39.00	39.10	38.95	39.00	37.08	-0.26%	58,922
Jul 17, 2024	39.51	39.53	38.79	39.10	37.18	-0.53%	37,641
Jul 16, 2024	39.48	39.54	39.15	39.31	37.38	-1.53%	46,371
Jul 15, 2024	39.80	40.45	39.56	39.92	37.96	0.33%	50,312
Jul 12, 2024	39.82	39.94	39.70	39.79	37.83	0.48%	18,557
Jul 11, 2024	39.17	39.80	39.15	39.60	37.65	1.75%	20,682
Jul 10, 2024	39.14	39.19	38.81	38.92	37.00	0.03%	39,955
Jul 9, 2024	40.44	40.44	38.69	38.91	36.99	-3.38%	78,589
Jul 8, 2024	40.94	41.07	39.95	40.27	38.29	-2.94%	33,490
Jul 5, 2024	41.48	41.85	41.26	41.49	38.93	0.02%	27,053