NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.77	48.99	47.31	47.57	47.57	-2.46%	18,069
Feb 20, 2025	49.28	49.28	48.25	48.77	48.77	-1.51%	23,845
Feb 19, 2025	49.69	49.95	49.25	49.52	49.52	-0.30%	15,280
Feb 18, 2025	49.51	49.82	49.08	49.67	49.67	-0.18%	36,421
Feb 14, 2025	50.00	50.74	49.55	49.76	49.23	0.46%	32,565
Feb 13, 2025	50.80	50.80	49.09	49.53	49.00	1.02%	19,493
Feb 12, 2025	49.26	49.70	49.00	49.03	48.50	-0.47%	23,911
Feb 11, 2025	49.37	50.50	49.26	49.26	48.73	-0.08%	16,149
Feb 10, 2025	49.24	50.43	48.55	49.30	48.77	0.37%	22,589
Feb 7, 2025	49.44	49.48	48.55	49.12	48.59	-0.02%	16,152
Feb 6, 2025	49.75	49.75	49.03	49.13	48.60	-0.06%	18,691
Feb 5, 2025	49.21	49.97	49.13	49.16	48.63	0.24%	23,309
Feb 4, 2025	49.00	49.69	48.81	49.04	48.51	0.18%	25,102
Feb 3, 2025	47.36	49.19	47.18	48.95	48.42	1.41%	33,139
Jan 31, 2025	48.29	48.99	48.02	48.27	47.75	0.23%	20,782
Jan 30, 2025	47.93	48.48	47.88	48.16	47.64	2.71%	25,143
Jan 29, 2025	46.75	47.50	46.70	46.89	46.39	0.32%	27,955
Jan 28, 2025	46.95	47.39	46.42	46.74	46.24	-1.48%	56,246
Jan 27, 2025	52.25	52.25	47.27	47.44	46.93	-9.79%	67,462
Jan 24, 2025	51.22	52.79	51.20	52.59	52.02	2.74%	36,427
Jan 23, 2025	50.60	51.47	50.15	51.19	50.64	1.40%	22,202
Jan 22, 2025	50.69	50.69	49.53	50.48	49.94	0.26%	29,510
Jan 21, 2025	49.41	50.66	49.26	50.35	49.81	0.68%	48,239
Jan 17, 2025	50.57	50.99	49.86	50.01	49.47	-1.15%	28,712
Jan 16, 2025	49.42	50.96	49.42	50.59	50.05	0.96%	39,570
Jan 15, 2025	49.80	50.40	49.41	50.11	49.05	2.16%	41,645
Jan 14, 2025	48.00	49.75	47.85	49.05	48.01	3.26%	44,553
Jan 13, 2025	46.66	47.65	46.07	47.50	46.49	2.81%	29,898
Jan 10, 2025	47.00	47.58	45.79	46.20	45.22	1.09%	18,772
Jan 8, 2025	46.91	47.34	45.51	45.70	44.73	-2.23%	28,863
Jan 7, 2025	47.61	48.23	46.61	46.74	45.75	-1.64%	21,479
Jan 6, 2025	48.26	48.48	47.31	47.52	46.51	-1.82%	42,562
Jan 3, 2025	47.67	48.61	47.31	48.40	47.37	3.31%	37,181
Jan 2, 2025	45.95	47.85	45.95	46.85	45.86	2.31%	53,943
Dec 31, 2024	46.09	46.09	44.80	45.79	44.82	0.90%	25,479
Dec 30, 2024	44.00	45.44	43.59	45.38	44.42	3.16%	33,613
Dec 27, 2024	43.79	44.04	43.65	43.99	43.06	-0.57%	14,952
Dec 26, 2024	44.03	44.24	43.61	44.24	43.30	0.59%	17,297
Dec 24, 2024	42.87	44.16	42.87	43.98	43.05	2.49%	24,913
Dec 23, 2024	42.16	42.97	42.00	42.91	42.00	1.75%	23,328
Dec 20, 2024	41.30	42.53	40.90	42.17	41.28	3.56%	42,733
Dec 19, 2024	41.01	42.06	40.22	40.72	39.86	-0.42%	53,798
Dec 18, 2024	42.50	43.02	40.80	40.89	40.02	-2.67%	36,432
Dec 17, 2024	44.00	44.30	41.83	42.01	41.12	-4.93%	117,198
Dec 16, 2024	46.84	46.84	44.00	44.19	43.25	-5.74%	65,995
Dec 13, 2024	47.58	47.58	46.18	46.88	45.33	1.08%	24,619
Dec 12, 2024	46.12	46.64	45.70	46.38	44.85	0.71%	30,726
Dec 11, 2024	47.06	47.48	45.77	46.05	44.53	-2.60%	43,197
Dec 10, 2024	48.94	48.94	47.17	47.28	45.72	-3.47%	37,984
Dec 9, 2024	49.78	49.78	48.89	48.98	47.36	-1.11%	22,112
Dec 6, 2024	49.62	49.75	48.50	49.53	47.90	0.53%	30,115
Dec 5, 2024	47.52	49.27	47.51	49.27	47.64	4.70%	32,032
Dec 4, 2024	49.34	49.87	46.90	47.06	45.51	-6.11%	134,050
Dec 3, 2024	52.22	52.50	49.35	50.12	48.47	-5.83%	105,219
Dec 2, 2024	53.70	53.84	52.24	53.23	51.47	-0.40%	46,928
Nov 29, 2024	52.40	53.56	51.25	53.44	51.68	3.97%	31,259
Nov 27, 2024	50.72	51.60	50.45	51.40	49.70	1.10%	22,687
Nov 26, 2024	49.95	51.10	49.75	50.84	49.16	1.74%	36,513
Nov 25, 2024	50.00	50.18	49.66	49.97	48.32	1.01%	31,150
Nov 22, 2024	49.01	49.68	49.00	49.47	47.84	0.84%	26,182
Nov 21, 2024	48.00	49.18	48.00	49.06	47.44	2.57%	26,290
Nov 20, 2024	47.74	47.83	47.35	47.83	46.25	0.80%	15,907
Nov 19, 2024	47.02	47.48	46.72	47.45	45.88	0.89%	24,301
Nov 18, 2024	46.76	47.21	46.76	47.03	45.48	0.19%	25,880
Nov 15, 2024	46.48	47.05	46.41	46.94	45.39	-0.38%	24,373
Nov 14, 2024	47.18	47.30	47.12	47.12	45.05	0.02%	11,583
Nov 13, 2024	47.00	47.58	47.00	47.11	45.04	-0.40%	25,705
Nov 12, 2024	47.27	47.71	47.14	47.30	45.22	-0.06%	23,680
Nov 11, 2024	46.77	47.50	46.77	47.33	45.25	1.96%	28,121
Nov 8, 2024	45.90	46.50	45.90	46.42	44.38	1.04%	40,697
Nov 7, 2024	45.84	46.26	45.67	45.94	43.92	0.22%	18,240
Nov 6, 2024	44.26	46.35	44.15	45.84	43.82	4.56%	52,219
Nov 5, 2024	43.65	43.97	43.62	43.84	41.91	0.44%	21,578
Nov 4, 2024	43.80	44.11	43.49	43.65	41.73	0.26%	14,857
Nov 1, 2024	43.17	43.64	43.17	43.54	41.62	0.66%	12,346
Oct 31, 2024	43.39	44.18	43.15	43.25	41.35	0.12%	25,809
Oct 30, 2024	43.38	43.60	43.00	43.20	41.30	-	35,206
Oct 29, 2024	43.97	44.12	42.84	43.20	41.30	-1.82%	33,018
Oct 28, 2024	44.19	44.28	43.76	44.00	42.06	0.26%	19,836
Oct 25, 2024	44.53	44.57	43.84	43.89	41.96	-0.93%	20,813
Oct 24, 2024	44.29	44.92	43.84	44.30	42.35	-0.34%	56,070
Oct 23, 2024	44.54	44.63	44.27	44.45	42.49	-0.34%	17,749
Oct 22, 2024	44.38	44.81	44.38	44.60	42.64	0.95%	24,894
Oct 21, 2024	44.30	44.48	44.05	44.18	42.24	-0.25%	20,903
Oct 18, 2024	43.98	44.44	43.98	44.29	42.34	0.70%	18,736
Oct 17, 2024	44.43	44.43	43.84	43.98	42.04	0.11%	22,637
Oct 16, 2024	43.90	44.24	43.82	43.93	42.00	0.32%	24,091
Oct 15, 2024	44.00	44.66	43.57	43.79	41.86	-1.57%	34,108
Oct 14, 2024	44.85	45.00	44.43	44.49	42.01	0.14%	41,820
Oct 11, 2024	44.37	44.75	43.99	44.43	41.96	-0.22%	37,558
Oct 10, 2024	45.20	45.21	44.12	44.53	42.05	-1.61%	40,504
Oct 9, 2024	45.23	45.47	45.13	45.26	42.74	0.91%	30,879
Oct 8, 2024	45.45	45.45	44.65	44.85	42.35	-0.29%	28,462
Oct 7, 2024	44.33	45.00	44.33	44.98	42.48	1.47%	38,846
Oct 4, 2024	43.95	44.35	43.95	44.33	41.86	0.82%	37,368
Oct 3, 2024	44.31	44.31	43.75	43.97	41.52	-0.90%	36,879
Oct 2, 2024	43.23	44.38	43.22	44.37	41.90	3.33%	58,968
Oct 1, 2024	42.25	43.07	42.00	42.94	40.55	2.85%	82,100
Sep 30, 2024	41.15	41.77	41.15	41.75	39.43	1.48%	58,906
Sep 27, 2024	41.00	41.45	41.00	41.14	38.85	0.34%	17,834