Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.48 | 0.12 | 5.08% | 2.37 | 2.48 | 2.33 | 1,430,740 |
| Apr 24 2024 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 2.30 | 638,425 |
| Apr 23 2024 | 2.35 | 0.02 | 0.86% | 2.31 | 2.41 | 2.30 | 2,135,410 |
| Apr 22 2024 | 2.33 | -0.08 | -3.32% | 2.31 | 2.40 | 2.29 | 1,288,169 |
| Apr 19 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.43 | 2.38 | 776,321 |
| Apr 18 2024 | 2.41 | 0.00 | 0.00% | 2.42 | 2.48 | 2.37 | 1,050,505 |
| Apr 17 2024 | 2.41 | 0.01 | 0.42% | 2.41 | 2.45 | 2.37 | 1,111,637 |
| Apr 16 2024 | 2.40 | -0.03 | -1.23% | 2.42 | 2.47 | 2.37 | 1,833,646 |
| Apr 15 2024 | 2.43 | -0.06 | -2.41% | 2.50 | 2.51 | 2.42 | 1,567,093 |
| Apr 12 2024 | 2.49 | -0.03 | -1.19% | 2.60 | 2.67 | 2.46 | 2,531,177 |
| Apr 11 2024 | 2.52 | 0.04 | 1.61% | 2.50 | 2.53 | 2.45 | 1,601,790 |
| Apr 10 2024 | 2.48 | -0.03 | -1.20% | 2.45 | 2.55 | 2.41 | 2,253,737 |
| Apr 09 2024 | 2.51 | 0.12 | 5.02% | 2.45 | 2.51 | 2.43 | 2,638,710 |
| Apr 08 2024 | 2.39 | -0.06 | -2.45% | 2.49 | 2.54 | 2.37 | 1,981,108 |
| Apr 05 2024 | 2.45 | 0.11 | 4.70% | 2.35 | 2.48 | 2.34 | 1,611,022 |
| Apr 04 2024 | 2.34 | -0.07 | -2.90% | 2.40 | 2.42 | 2.31 | 1,556,978 |
| Apr 03 2024 | 2.41 | 0.10 | 4.33% | 2.29 | 2.47 | 2.29 | 2,067,300 |
| Apr 02 2024 | 2.31 | 0.01 | 0.43% | 2.32 | 2.33 | 2.26 | 1,388,739 |
| Apr 01 2024 | 2.30 | 0.02 | 0.88% | 2.37 | 2.43 | 2.28 | 1,697,332 |
| Mar 28 2024 | 2.28 | -0.01 | -0.44% | 2.31 | 2.33 | 2.26 | 1,094,151 |
| Mar 27 2024 | 2.29 | 0.16 | 7.51% | 2.15 | 2.29 | 2.14 | 1,866,256 |
| Mar 26 2024 | 2.13 | -0.03 | -1.39% | 2.20 | 2.23 | 2.12 | 687,157 |
| Mar 25 2024 | 2.16 | -0.04 | -1.82% | 2.24 | 2.26 | 2.14 | 474,149 |
| Mar 22 2024 | 2.20 | -0.01 | -0.45% | 2.19 | 2.24 | 2.16 | 870,326 |
| Mar 21 2024 | 2.21 | -0.08 | -3.49% | 2.35 | 2.36 | 2.19 | 2,000,053 |
| Mar 20 2024 | 2.29 | 0.12 | 5.53% | 2.18 | 2.33 | 2.18 | 1,748,170 |
| Mar 19 2024 | 2.17 | -0.05 | -2.25% | 2.20 | 2.24 | 2.14 | 1,590,510 |
| Mar 18 2024 | 2.22 | -0.08 | -3.48% | 2.30 | 2.30 | 2.21 | 851,851 |
| Mar 15 2024 | 2.30 | 0.03 | 1.32% | 2.25 | 2.37 | 2.24 | 1,846,199 |
| Mar 14 2024 | 2.27 | -0.01 | -0.44% | 2.25 | 2.31 | 2.22 | 1,314,232 |
| Mar 13 2024 | 2.28 | 0.09 | 4.11% | 2.21 | 2.33 | 2.19 | 1,388,778 |
| Mar 12 2024 | 2.19 | -0.04 | -1.79% | 2.19 | 2.29 | 2.13 | 1,845,111 |
| Mar 11 2024 | 2.23 | 0.20 | 9.85% | 2.02 | 2.24 | 2.02 | 2,172,477 |
| Mar 08 2024 | 2.03 | -0.04 | -1.93% | 2.14 | 2.14 | 1.98 | 2,692,928 |
| Mar 07 2024 | 2.07 | 0.07 | 3.50% | 2.01 | 2.07 | 1.97 | 1,558,169 |
| Mar 06 2024 | 2.00 | 0.08 | 4.17% | 1.93 | 2.01 | 1.91 | 901,269 |
| Mar 05 2024 | 1.92 | 0.01 | 0.52% | 1.95 | 2.03 | 1.91 | 1,748,103 |
| Mar 04 2024 | 1.91 | 0.09 | 4.95% | 1.84 | 1.92 | 1.79 | 1,563,043 |
| Mar 01 2024 | 1.82 | 0.16 | 9.64% | 1.71 | 1.82 | 1.68 | 2,047,172 |
| Feb 29 2024 | 1.66 | 0.06 | 3.75% | 1.63 | 1.73 | 1.63 | 2,499,051 |
| Feb 28 2024 | 1.60 | 0.07 | 4.58% | 1.54 | 1.62 | 1.52 | 1,353,789 |
| Feb 27 2024 | 1.53 | 0.04 | 2.68% | 1.50 | 1.54 | 1.50 | 592,355 |
| Feb 26 2024 | 1.49 | -0.04 | -2.61% | 1.51 | 1.51 | 1.49 | 657,050 |
| Feb 23 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.55 | 1.50 | 1,355,472 |
| Feb 22 2024 | 1.50 | -0.05 | -3.23% | 1.54 | 1.54 | 1.49 | 1,393,197 |
| Feb 21 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.56 | 1.54 | 380,519 |
| Feb 20 2024 | 1.56 | 0.00 | 0.00% | 1.60 | 1.60 | 1.55 | 756,234 |
| Feb 16 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.59 | 1.54 | 848,883 |
| Feb 15 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.62 | 1.54 | 1,724,274 |
| Feb 14 2024 | 1.54 | -0.07 | -4.35% | 1.57 | 1.65 | 1.47 | 3,140,101 |
| Feb 13 2024 | 1.61 | -0.06 | -3.59% | 1.65 | 1.69 | 1.61 | 1,284,603 |
| Feb 12 2024 | 1.67 | 0.09 | 5.70% | 1.59 | 1.69 | 1.59 | 737,585 |
| Feb 09 2024 | 1.58 | -0.10 | -5.95% | 1.66 | 1.66 | 1.57 | 1,380,034 |
| Feb 08 2024 | 1.68 | -0.04 | -2.33% | 1.70 | 1.75 | 1.68 | 657,024 |
| Feb 07 2024 | 1.72 | -0.02 | -1.15% | 1.74 | 1.77 | 1.70 | 1,180,509 |
| Feb 06 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.75 | 1.70 | 1,079,333 |
| Feb 05 2024 | 1.72 | 0.00 | 0.00% | 1.68 | 1.75 | 1.67 | 1,050,025 |
| Feb 02 2024 | 1.72 | -0.02 | -1.15% | 1.67 | 1.74 | 1.66 | 779,313 |
| Feb 01 2024 | 1.74 | 0.12 | 7.41% | 1.65 | 1.74 | 1.65 | 1,382,035 |
| Jan 31 2024 | 1.62 | 0.02 | 1.25% | 1.61 | 1.70 | 1.58 | 1,139,340 |
| Jan 30 2024 | 1.60 | 0.10 | 6.67% | 1.60 | 1.67 | 1.57 | 2,395,081 |
| Jan 29 2024 | 1.50 | -0.16 | -9.64% | 1.68 | 1.68 | 1.50 | 6,836,308 |
