Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	NGNE	33.34	33.79	31.475	33.31	-0.41	49,599	1,019	28.00	39.01
2024-05-16	Q	NGNE	33.59	35.21	33.00	33.72	0.09	57,033	1,089	28.68	35.45
2024-05-15	Q	NGNE	32.16	34.00	32.16	33.59	2.04	51,187	1,229	27.90	35.45
2024-05-14	Q	NGNE	30.32	31.73	29.57	31.55	0.91	82,957	1,775	23.88	31.55
2024-05-13	Q	NGNE	32.09	33.20	29.54	30.64	-1.86	47,541	958	23.90	30.52
2024-05-10	Q	NGNE	33.40	34.67	32.27	32.50	-0.71	28,093	1,685	27.84	36.00
2024-05-09	Q	NGNE	33.45	33.87	32.935	33.21	0.31	31,505	1,061	30.32	36.00
2024-05-08	Q	NGNE	32.80	34.90	32.00	32.90	-1.04	60,719	1,012	27.84	36.00
2024-05-07	Q	NGNE	32.45	34.46	32.13	33.94	1.13	71,992	1,877	28.16	53.84
2024-05-06	Q	NGNE	36.75	37.59	32.455	32.81	-3.82	61,305	1,449	29.67	36.72
2024-05-03	Q	NGNE	36.02	37.20	35.69	36.63	1.24	44,192	1,210	31.36	39.00
2024-05-02	Q	NGNE	33.95	35.53	32.935	35.39	1.62	78,640	1,416	27.84	56.57
2024-05-01	Q	NGNE	34.13	35.24	33.66	33.77	-0.71	61,261	1,499	30.95	39.05
2024-04-30	Q	NGNE	33.27	35.10	33.27	34.48	1.08	155,575	2,023	29.30	40.19
2024-04-29	Q	NGNE	31.66	33.535	31.365	33.40	3.44	121,084	1,530	30.44	40.84
2024-04-26	Q	NGNE	29.89	31.52	29.88	29.96	0.09	47,839	1,006	22.87	48.12
2024-04-25	Q	NGNE	29.09	29.96	28.09	29.87	-0.36	71,109	1,113	23.83	35.06
2024-04-24	Q	NGNE	30.96	30.96	29.51	30.23	-0.94	52,572	1,101	23.86	32.99
2024-04-23	Q	NGNE	30.70	33.075	30.70	31.17	0.56	58,205	1,100	25.31	36.83
2024-04-22	Q	NGNE	30.53	31.63	29.43	30.61	0.12	116,416	2,359	22.87	48.92
2024-04-19	Q	NGNE	31.55	32.435	29.90	30.49	-1.09	82,724	1,497	12.23	48.57
2024-04-18	Q	NGNE	33.52	33.81	30.85	31.58	-2.06	100,284	1,512	12.61	39.00
2024-04-17	Q	NGNE	35.31	36.48	33.23	33.64	-1.56	88,227	1,520	13.48	53.92
2024-04-16	Q	NGNE	36.91	37.46	34.95	35.20	-2.23	110,591	1,373	14.20	56.80
2024-04-15	Q	NGNE	39.54	39.71	36.25	37.30	-2.40	88,805	1,128	35.00	59.15
2024-04-12	Q	NGNE	38.22	40.77	38.22	39.70	1.37	132,955	1,940	36.39	43.95
2024-04-11	Q	NGNE	39.23	40.405	37.94	38.33	-0.40	106,862	1,887	15.43	61.71
2024-04-10	Q	NGNE	40.03	40.05	38.20	38.73	-2.23	79,399	1,947	15.42	58.00
2024-04-09	Q	NGNE	41.79	42.71	40.61	40.96	-0.66	114,480	1,623	35.04	47.11
2024-04-08	Q	NGNE	40.90	42.605	40.10	41.62	0.31	124,440	1,573	16.59	47.10
2024-04-05	Q	NGNE	43.06	43.66	40.93	41.31	-1.33	78,856	1,564	40.09	66.32
2024-04-04	Q	NGNE	44.02	44.64	42.61	42.64	-1.30	481,158	1,415	41.79	68.49
2024-04-03	Q	NGNE	44.60	45.38	43.695	43.94	-0.65	75,690	1,616	43.06	71.47
2024-04-02	Q	NGNE	46.74	47.56	44.36	44.59	-2.19	156,347	1,732	44.05	71.84
2024-04-01	Q	NGNE	50.74	51.22	46.57	46.78	-4.12	397,276	1,577	45.84	47.72
2024-03-29	Q	NGNE	49.72	52.50	46.69	50.90	1.64	0	0	20.30	55.00
2024-03-28	Q	NGNE	49.72	52.50	46.69	50.90	1.64	411,713	2,089	20.30	55.00
2024-03-27	Q	NGNE	49.39	50.715	48.62	49.26	-0.19	139,979	1,560	19.88	55.00
2024-03-26	Q	NGNE	49.43	50.65	48.18	49.45	0.42	80,598	1,218	48.22	55.00
2024-03-25	Q	NGNE	50.00	52.66	48.72	49.03	-0.85	211,703	2,421	33.55	56.38
2024-03-22	Q	NGNE	50.51	53.00	48.69	49.88	0.66	215,800	2,306	48.50	50.00
2024-03-21	Q	NGNE	46.59	49.58	45.281	49.22	4.42	197,849	2,161	49.60	50.00
2024-03-20	Q	NGNE	45.00	46.80	43.63	44.80	-0.26	277,597	2,007	40.15	46.00
2024-03-19	Q	NGNE	39.90	45.52	38.66	45.06	7.51	377,093	2,688	43.00	44.99
2024-03-18	Q	NGNE	38.50	38.50	36.55	37.55	0.02	272,831	1,819	30.51	50.00
2024-03-15	Q	NGNE	34.31	38.11	34.31	37.53	2.97	643,857	1,911	35.85	40.70
2024-03-14	Q	NGNE	35.56	35.97	33.105	34.56	-1.50	167,289	2,013	13.81	39.49
2024-03-13	Q	NGNE	35.77	37.00	35.37	36.06	-0.275	147,925	1,482	32.00	39.79
2024-03-12	Q	NGNE	36.635	37.76	35.86	36.335	-0.115	270,295	1,436	32.00	38.89
2024-03-11	Q	NGNE	37.26	38.97	36.135	36.45	-0.80	64,456	1,213	36.50	39.49
2024-03-08	Q	NGNE	38.51	39.46	36.94	37.25	-1.43	59,206	1,630	36.05	39.89
2024-03-07	Q	NGNE	37.54	39.93	37.54	38.68	0.70	63,850	1,419	27.44	43.52
2024-03-06	Q	NGNE	37.86	38.94	37.255	37.98	0.74	61,248	1,346	36.05	43.42
2024-03-05	Q	NGNE	38.55	40.18	37.105	37.24	-1.31	85,392	1,417	26.07	40.79
2024-03-04	Q	NGNE	32.81	39.95	32.00	38.55	6.55	299,769	2,644	30.80	40.79
2024-03-01	Q	NGNE	31.32	32.045	30.58	31.985	0.915	131,935	781	12.74	34.70
2024-02-29	Q	NGNE	31.41	31.48	30.54	31.07	0.37	33,019	668	12.62	31.48
2024-02-28	Q	NGNE	33.00	33.00	30.05	30.70	-1.74	82,068	1,135	26.00	31.70
2024-02-27	Q	NGNE	30.73	32.88	29.2701	32.44	2.00	191,665	1,456	29.01	43.42
2024-02-26	Q	NGNE	29.76	30.93	29.76	30.44	0.29	77,634	1,280	26.00	35.42
2024-02-23	Q	NGNE	30.49	30.49	29.59	30.15	-0.14	108,486	1,025	28.05	34.76
2024-02-22	Q	NGNE	30.25	30.45	29.69	30.29	0.49	75,354	894	12.23	30.70
2024-02-21	Q	NGNE	29.50	30.36	29.00	29.80		293,198	1,251	28.05	35.42
2024-02-20	Q	NGNE	28.98	30.14	28.635	29.80	0.34	36,442	857	28.05	34.76