NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	50.57	50.99	49.86	50.01	50.01	-1.15%	28,712
Jan 16, 2025	49.42	50.96	49.42	50.59	50.59	0.96%	39,570
Jan 15, 2025	49.80	50.40	49.41	50.11	49.58	2.16%	41,645
Jan 14, 2025	48.00	49.75	47.85	49.05	48.53	3.26%	44,553
Jan 13, 2025	46.66	47.65	46.07	47.50	47.00	2.81%	29,898
Jan 10, 2025	47.00	47.58	45.79	46.20	45.71	1.09%	18,772
Jan 8, 2025	46.91	47.34	45.51	45.70	45.22	-2.23%	28,863
Jan 7, 2025	47.61	48.23	46.61	46.74	46.25	-1.64%	21,479
Jan 6, 2025	48.26	48.48	47.31	47.52	47.02	-1.82%	42,562
Jan 3, 2025	47.67	48.61	47.31	48.40	47.89	3.31%	37,181
Jan 2, 2025	45.95	47.85	45.95	46.85	46.36	2.31%	53,943
Dec 31, 2024	46.09	46.09	44.80	45.79	45.31	0.90%	25,479
Dec 30, 2024	44.00	45.44	43.59	45.38	44.90	3.16%	33,613
Dec 27, 2024	43.79	44.04	43.65	43.99	43.53	-0.57%	14,952
Dec 26, 2024	44.03	44.24	43.61	44.24	43.77	0.59%	17,297
Dec 24, 2024	42.87	44.16	42.87	43.98	43.52	2.49%	24,913
Dec 23, 2024	42.16	42.97	42.00	42.91	42.46	1.75%	23,328
Dec 20, 2024	41.30	42.53	40.90	42.17	41.73	3.56%	42,733
Dec 19, 2024	41.01	42.06	40.22	40.72	40.29	-0.42%	53,798
Dec 18, 2024	42.50	43.02	40.80	40.89	40.46	-2.67%	36,432
Dec 17, 2024	44.00	44.30	41.83	42.01	41.57	-4.93%	117,198
Dec 16, 2024	46.84	46.84	44.00	44.19	43.72	-5.74%	65,995
Dec 13, 2024	47.58	47.58	46.18	46.88	45.83	1.08%	24,619
Dec 12, 2024	46.12	46.64	45.70	46.38	45.34	0.71%	30,726
Dec 11, 2024	47.06	47.48	45.77	46.05	45.02	-2.60%	43,197
Dec 10, 2024	48.94	48.94	47.17	47.28	46.22	-3.47%	37,984
Dec 9, 2024	49.78	49.78	48.89	48.98	47.88	-1.11%	22,112
Dec 6, 2024	49.62	49.75	48.50	49.53	48.42	0.53%	30,115
Dec 5, 2024	47.52	49.27	47.51	49.27	48.16	4.70%	32,032
Dec 4, 2024	49.34	49.87	46.90	47.06	46.00	-6.11%	134,050
Dec 3, 2024	52.22	52.50	49.35	50.12	48.99	-5.83%	105,219
Dec 2, 2024	53.70	53.84	52.24	53.23	52.03	-0.40%	46,928
Nov 29, 2024	52.40	53.56	51.25	53.44	52.24	3.97%	31,259
Nov 27, 2024	50.72	51.60	50.45	51.40	50.24	1.10%	22,687
Nov 26, 2024	49.95	51.10	49.75	50.84	49.70	1.74%	36,513
Nov 25, 2024	50.00	50.18	49.66	49.97	48.85	1.01%	31,150
Nov 22, 2024	49.01	49.68	49.00	49.47	48.36	0.84%	26,182
Nov 21, 2024	48.00	49.18	48.00	49.06	47.96	2.57%	26,290
Nov 20, 2024	47.74	47.83	47.35	47.83	46.75	0.80%	15,907
Nov 19, 2024	47.02	47.48	46.72	47.45	46.38	0.89%	24,301
Nov 18, 2024	46.76	47.21	46.76	47.03	45.97	0.19%	25,880
Nov 15, 2024	46.48	47.05	46.41	46.94	45.88	-0.38%	24,373
Nov 14, 2024	47.18	47.30	47.12	47.12	45.54	0.02%	11,583
Nov 13, 2024	47.00	47.58	47.00	47.11	45.53	-0.40%	25,705
Nov 12, 2024	47.27	47.71	47.14	47.30	45.71	-0.06%	23,680
Nov 11, 2024	46.77	47.50	46.77	47.33	45.74	1.96%	28,121
Nov 8, 2024	45.90	46.50	45.90	46.42	44.86	1.04%	40,697
Nov 7, 2024	45.84	46.26	45.67	45.94	44.40	0.22%	18,240
Nov 6, 2024	44.26	46.35	44.15	45.84	44.30	4.56%	52,219
Nov 5, 2024	43.65	43.97	43.62	43.84	42.37	0.44%	21,578
Nov 4, 2024	43.80	44.11	43.49	43.65	42.18	0.26%	14,857
Nov 1, 2024	43.17	43.64	43.17	43.54	42.07	0.66%	12,346
Oct 31, 2024	43.39	44.18	43.15	43.25	41.80	0.12%	25,809
Oct 30, 2024	43.38	43.60	43.00	43.20	41.75	-	35,206
Oct 29, 2024	43.97	44.12	42.84	43.20	41.75	-1.82%	33,018
Oct 28, 2024	44.19	44.28	43.76	44.00	42.52	0.26%	19,836
Oct 25, 2024	44.53	44.57	43.84	43.89	42.41	-0.93%	20,813
Oct 24, 2024	44.29	44.92	43.84	44.30	42.81	-0.34%	56,070
Oct 23, 2024	44.54	44.63	44.27	44.45	42.96	-0.34%	17,749
Oct 22, 2024	44.38	44.81	44.38	44.60	43.10	0.95%	24,894
Oct 21, 2024	44.30	44.48	44.05	44.18	42.69	-0.25%	20,903
Oct 18, 2024	43.98	44.44	43.98	44.29	42.80	0.70%	18,736
Oct 17, 2024	44.43	44.43	43.84	43.98	42.50	0.11%	22,637
Oct 16, 2024	43.90	44.24	43.82	43.93	42.45	0.32%	24,091
Oct 15, 2024	44.00	44.66	43.57	43.79	42.32	-1.57%	34,108
Oct 14, 2024	44.85	45.00	44.43	44.49	42.47	0.14%	41,820
Oct 11, 2024	44.37	44.75	43.99	44.43	42.41	-0.22%	37,558
Oct 10, 2024	45.20	45.21	44.12	44.53	42.51	-1.61%	40,504
Oct 9, 2024	45.23	45.47	45.13	45.26	43.21	0.91%	30,879
Oct 8, 2024	45.45	45.45	44.65	44.85	42.81	-0.29%	28,462
Oct 7, 2024	44.33	45.00	44.33	44.98	42.94	1.47%	38,846
Oct 4, 2024	43.95	44.35	43.95	44.33	42.32	0.82%	37,368
Oct 3, 2024	44.31	44.31	43.75	43.97	41.97	-0.90%	36,879
Oct 2, 2024	43.23	44.38	43.22	44.37	42.36	3.33%	58,968
Oct 1, 2024	42.25	43.07	42.00	42.94	40.99	2.85%	82,100
Sep 30, 2024	41.15	41.77	41.15	41.75	39.86	1.48%	58,906
Sep 27, 2024	41.00	41.45	41.00	41.14	39.27	0.34%	17,834
Sep 26, 2024	41.39	41.44	40.85	41.00	39.14	-0.19%	22,149
Sep 25, 2024	41.21	41.22	41.07	41.08	39.22	0.02%	21,902
Sep 24, 2024	41.05	41.22	41.00	41.07	39.21	0.17%	29,588
Sep 23, 2024	40.77	41.03	40.50	41.00	39.14	0.79%	16,912
Sep 20, 2024	40.26	40.87	40.22	40.68	38.83	1.55%	19,840
Sep 19, 2024	41.24	41.24	40.01	40.06	38.24	-2.36%	46,476
Sep 18, 2024	41.15	41.20	40.71	41.03	39.17	-0.05%	39,695
Sep 17, 2024	40.70	41.11	40.61	41.05	39.19	-0.63%	15,614
Sep 16, 2024	41.50	41.50	41.25	41.31	38.92	0.15%	64,608
Sep 13, 2024	41.00	41.27	40.88	41.25	38.87	1.40%	43,484
Sep 12, 2024	41.00	41.00	40.54	40.68	38.33	0.02%	23,934
Sep 11, 2024	40.05	40.69	39.90	40.67	38.32	1.85%	30,932
Sep 10, 2024	39.70	40.08	39.70	39.93	37.62	0.10%	31,663
Sep 9, 2024	40.04	40.84	39.68	39.89	37.59	-0.52%	32,570
Sep 6, 2024	40.45	40.50	40.00	40.10	37.78	-0.89%	41,666
Sep 5, 2024	40.42	40.53	40.31	40.46	38.12	0.42%	32,897
Sep 4, 2024	40.47	40.65	40.21	40.29	37.96	-0.42%	33,837
Sep 3, 2024	40.61	40.75	40.23	40.46	38.12	0.25%	39,799
Aug 30, 2024	40.15	40.40	40.10	40.36	38.03	0.72%	30,200
Aug 29, 2024	40.19	40.21	39.98	40.07	37.75	0.28%	27,648
Aug 28, 2024	40.03	40.20	39.96	39.96	37.65	0.13%	21,392
Aug 27, 2024	39.91	40.12	39.91	39.91	37.60	-0.05%	21,922
Aug 26, 2024	40.14	40.16	39.86	39.93	37.62	0.35%	22,574