Quantcast

Historical Stock Prices

NTG 
$12.77
*  
0.38
2.89%
Get NTG Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NTG now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 13.07 13.18 12.74 12.77 741,868
12/13/2018 13 13.22 12.93 13.15 626,432
12/12/2018 13.02 13.14 12.96 13.01 442,064
12/11/2018 13.04 13.11 12.895 12.93 490,622
12/10/2018 13.26 13.26 12.81 12.94 810,010
12/07/2018 13.68 13.89 13.15 13.2 1,105,307
12/06/2018 13.5 13.58 13.06 13.5 747,333
12/04/2018 14.17 14.19 13.65 13.74 441,892
12/03/2018 14 14.175 13.96 14.1 558,966
11/30/2018 13.64 13.74 13.27 13.72 850,003
11/29/2018 13.44 13.7398 13.4381 13.61 356,751
11/28/2018 13.2 13.42 13.09 13.4 885,158
11/27/2018 13.2 13.37 13.06 13.19 631,261
11/26/2018 13.52 13.59 13.2 13.27 497,460
11/23/2018 13.3 13.45 13.19 13.35 141,664
11/21/2018 13.47 13.7 13.41 13.55 371,576
11/20/2018 14 14 13.66 13.78 812,713
11/19/2018 14.15 14.31 14.055 14.08 370,036
11/16/2018 14.21 14.31 14.08 14.16 227,012
11/15/2018 14 14.17 13.91 14.15 411,570
11/14/2018 14.37 14.38 14.02 14.06 462,628
11/13/2018 14.45 14.58 14.16 14.2 478,590
11/12/2018 14.78 14.78 14.41 14.48 404,568
11/09/2018 14.86 14.86 14.56 14.81 522,161
11/08/2018 14.88 15.13 14.77 14.93 397,611
11/07/2018 14.81 14.9916 14.75 14.84 384,616
11/06/2018 14.59 14.69 14.4601 14.68 338,647
11/05/2018 14.31 14.58 14.31 14.55 386,674
11/02/2018 14.45 14.6386 14.2665 14.29 720,152
11/01/2018 14.47 14.5499 14.38 14.45 403,572
10/31/2018 14.38 14.55 14.35 14.38 620,261
10/30/2018 14.2 14.49 14.06 14.19 616,416
10/29/2018 14.75 14.79 14.13 14.34 567,944
10/26/2018 14.97 14.9726 14.64 14.69 732,502
10/25/2018 15.19 15.245 15.01 15.15 449,020
10/24/2018 15.44 15.44 15.04 15.06 665,326
10/23/2018 15.37 15.47 15 15.36 668,520
10/22/2018 15.77 15.77 15.52 15.6 296,620
10/19/2018 15.73 15.87 15.6274 15.67 294,961
10/18/2018 15.63 15.82 15.51 15.63 394,124
10/17/2018 15.84 15.84 15.58 15.69 173,073
10/16/2018 15.64 15.9 15.5001 15.79 259,815
10/15/2018 15.59 15.6542 15.5 15.54 157,235
10/12/2018 15.62 15.78 15.35 15.54 437,726
10/11/2018 15.67 15.79 15.4102 15.45 409,592
10/10/2018 15.92 16 15.66 15.76 317,718
10/09/2018 15.82 16.1 15.82 16.02 263,339
10/08/2018 15.95 16.06 15.82 15.85 279,643
10/05/2018 16.09 16.23 15.96 16 185,038
10/04/2018 16.26 16.3 16.08 16.09 173,282
10/03/2018 16.24 16.38 16.24 16.28 313,533
10/02/2018 16.41 16.41 16.21 16.26 188,756
10/01/2018 16.12 16.34 16.12 16.31 328,100
09/28/2018 15.98 16.1169 15.9 16.08 255,060
09/27/2018 15.79 15.98 15.79 15.95 196,470
09/26/2018 15.91 15.91 15.73 15.75 445,917
09/25/2018 16.21 16.21 15.77 15.88 694,475
09/24/2018 16.34 16.42 16.13 16.14 262,691
09/21/2018 16.34 16.4 16.27 16.31 176,500
09/20/2018 16.29 16.35 16.21 16.34 231,749
09/19/2018 16.23 16.28 16.09 16.23 274,952
09/18/2018 16.27 16.35 16.1 16.19 173,334
09/17/2018 16.33 16.46 16.23 16.25 181,021
09/14/2018 16.52 16.52 16.2272 16.35 183,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio