Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 41.35 | -3.48 | -7.76% | 44.96 | 46.9999 | 39.8301 | 146,182 |
| Jul 26 2024 | 44.83 | 2.13 | 4.99% | 43.55 | 45.1299 | 42.46 | 185,724 |
| Jul 25 2024 | 42.70 | -0.04 | -0.09% | 42.83 | 44.04 | 41.82 | 153,519 |
| Jul 24 2024 | 42.74 | -0.29 | -0.67% | 42.95 | 44.00 | 42.15 | 139,332 |
| Jul 23 2024 | 43.03 | -0.29 | -0.67% | 43.20 | 43.97 | 42.16 | 111,358 |
| Jul 22 2024 | 43.32 | 1.06 | 2.51% | 42.26 | 44.99 | 42.26 | 75,980 |
| Jul 19 2024 | 42.26 | 0.84 | 2.03% | 41.69 | 43.09 | 40.52 | 74,472 |
| Jul 18 2024 | 41.42 | -2.92 | -6.59% | 44.40 | 45.07 | 39.30 | 75,652 |
| Jul 17 2024 | 44.34 | -1.41 | -3.08% | 45.00 | 46.30 | 43.0924 | 240,363 |
| Jul 16 2024 | 45.75 | -0.20 | -0.44% | 46.08 | 47.305 | 45.38 | 90,007 |
| Jul 15 2024 | 45.95 | 3.37 | 7.91% | 42.93 | 49.05 | 41.02 | 249,250 |
| Jul 12 2024 | 42.58 | 0.81 | 1.94% | 42.00 | 44.00 | 40.885 | 79,829 |
| Jul 11 2024 | 41.77 | 3.21 | 8.32% | 39.49 | 43.535 | 38.9402 | 76,705 |
| Jul 10 2024 | 38.56 | 0.26 | 0.68% | 38.53 | 40.388 | 38.28 | 91,985 |
| Jul 09 2024 | 38.30 | 1.51 | 4.10% | 36.55 | 39.68 | 36.24 | 77,211 |
| Jul 08 2024 | 36.79 | 2.66 | 7.79% | 34.11 | 38.15 | 34.11 | 81,341 |
| Jul 05 2024 | 34.13 | -1.85 | -5.14% | 35.78 | 35.865 | 33.67 | 69,484 |
| Jul 03 2024 | 35.98 | -2.48 | -6.45% | 38.41 | 39.00 | 35.92 | 77,158 |
| Jul 02 2024 | 38.46 | -2.16 | -5.32% | 40.44 | 42.52 | 36.89 | 303,214 |
| Jul 01 2024 | 40.62 | 5.80 | 16.66% | 36.39 | 40.98 | 35.46 | 179,472 |
| Jun 28 2024 | 34.82 | 0.00 | 0.00% | 34.82 | 34.82 | 34.82 | 0 |
| Jun 27 2024 | 34.82 | 2.81 | 8.78% | 32.88 | 36.92 | 32.46 | 123,861 |
| Jun 26 2024 | 32.01 | 0.91 | 2.93% | 30.87 | 32.65 | 30.15 | 117,317 |
| Jun 25 2024 | 31.10 | -0.65 | -2.05% | 31.62 | 32.62 | 31.01 | 111,940 |
| Jun 24 2024 | 31.75 | 0.74 | 2.39% | 30.80 | 32.53 | 30.80 | 73,120 |
| Jun 21 2024 | 31.01 | -0.06 | -0.19% | 31.30 | 31.53 | 30.07 | 156,137 |
| Jun 20 2024 | 31.07 | 0.75 | 2.47% | 30.50 | 31.43 | 29.89 | 230,040 |
| Jun 18 2024 | 30.32 | -9.68 | -24.20% | 38.71 | 40.75 | 29.69 | 209,253 |
| Jun 17 2024 | 40.00 | -2.59 | -6.08% | 43.25 | 44.52 | 39.89 | 84,671 |
| Jun 14 2024 | 42.59 | 0.60 | 1.43% | 42.00 | 43.06 | 39.4127 | 85,854 |
| Jun 13 2024 | 41.99 | 4.81 | 12.94% | 37.24 | 42.57 | 37.1175 | 248,043 |
| Jun 12 2024 | 37.18 | 0.00 | 0.00% | 37.35 | 38.405 | 36.72 | 48,696 |
| Jun 11 2024 | 37.18 | -0.17 | -0.46% | 37.89 | 37.89 | 36.16 | 43,933 |
| Jun 10 2024 | 37.35 | -0.53 | -1.40% | 37.70 | 38.62 | 37.31 | 36,422 |
| Jun 07 2024 | 37.88 | 0.72 | 1.94% | 36.62 | 38.10 | 36.51 | 22,570 |
| Jun 06 2024 | 37.16 | -0.31 | -0.83% | 37.12 | 38.07 | 36.40 | 65,948 |
| Jun 05 2024 | 37.47 | -0.26 | -0.69% | 37.69 | 39.08 | 37.01 | 48,885 |
| Jun 04 2024 | 37.73 | 0.50 | 1.34% | 37.75 | 38.59 | 36.50 | 45,987 |
| Jun 03 2024 | 37.23 | -0.37 | -0.98% | 38.00 | 38.9609 | 35.07 | 62,897 |
| May 31 2024 | 37.60 | 3.57 | 10.49% | 34.68 | 38.33 | 34.325 | 138,019 |
| May 30 2024 | 34.03 | 0.69 | 2.07% | 33.09 | 34.21 | 32.45 | 56,149 |
| May 29 2024 | 33.34 | 1.63 | 5.14% | 31.27 | 33.645 | 31.00 | 53,790 |
| May 28 2024 | 31.71 | -0.40 | -1.25% | 32.00 | 32.80 | 31.00 | 68,458 |
| May 24 2024 | 32.11 | 0.62 | 1.97% | 31.49 | 32.93 | 31.05 | 48,817 |
| May 23 2024 | 31.49 | -0.91 | -2.81% | 32.89 | 33.26 | 31.08 | 40,117 |
| May 22 2024 | 32.40 | -0.12 | -0.37% | 32.53 | 33.85 | 31.77 | 44,842 |
| May 21 2024 | 32.52 | -1.49 | -4.38% | 34.03 | 34.07 | 31.18 | 181,911 |
| May 20 2024 | 34.01 | 0.70 | 2.10% | 33.18 | 34.7499 | 32.64 | 96,435 |
| May 17 2024 | 33.31 | -0.41 | -1.22% | 33.34 | 33.79 | 31.475 | 49,599 |
| May 16 2024 | 33.72 | 0.13 | 0.39% | 33.59 | 35.21 | 33.00 | 57,033 |
| May 15 2024 | 33.59 | 2.04 | 6.47% | 32.16 | 34.00 | 32.16 | 51,085 |
| May 14 2024 | 31.55 | 0.91 | 2.97% | 30.32 | 31.73 | 29.57 | 82,957 |
| May 13 2024 | 30.64 | -1.86 | -5.72% | 32.09 | 33.20 | 29.54 | 47,541 |
| May 10 2024 | 32.50 | -0.71 | -2.14% | 33.40 | 34.67 | 32.27 | 28,093 |
| May 09 2024 | 33.21 | 0.31 | 0.94% | 33.45 | 33.94 | 32.935 | 31,505 |
| May 08 2024 | 32.90 | -1.04 | -3.06% | 32.80 | 34.90 | 32.00 | 60,719 |
| May 07 2024 | 33.94 | 1.13 | 3.44% | 32.45 | 34.46 | 32.13 | 71,992 |
| May 06 2024 | 32.81 | -3.82 | -10.43% | 36.75 | 37.59 | 32.455 | 61,305 |
| May 03 2024 | 36.63 | 1.24 | 3.50% | 36.02 | 37.20 | 35.69 | 44,192 |
| May 02 2024 | 35.39 | 1.62 | 4.80% | 33.95 | 35.53 | 32.935 | 78,640 |
| May 01 2024 | 33.77 | -0.71 | -2.06% | 34.13 | 35.24 | 33.66 | 61,261 |
