Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTZG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 31.8695 | 0.15 | 0.47% | 31.8131 | 31.8767 | 31.8073 | 0 |
| Jun 17 2024 | 31.7193 | 0.11 | 0.35% | 31.5692 | 31.7604 | 31.5148 | 0 |
| Jun 14 2024 | 31.609 | -0.18 | -0.56% | 31.66 | 31.6628 | 31.4629 | 0 |
| Jun 13 2024 | 31.7873 | -0.15 | -0.47% | 31.9287 | 31.9322 | 31.6858 | 0 |
| Jun 12 2024 | 31.9379 | 0.20 | 0.64% | 31.9335 | 32.1101 | 31.9104 | 0 |
| Jun 11 2024 | 31.7335 | -0.09 | -0.29% | 31.7671 | 31.7776 | 31.5705 | 0 |
| Jun 10 2024 | 31.8257 | 0.08 | 0.25% | 31.6774 | 31.8268 | 31.6184 | 0 |
| Jun 07 2024 | 31.7466 | -0.16 | -0.52% | 31.7911 | 31.91 | 31.7384 | 0 |
| Jun 06 2024 | 31.911 | 0.19 | 0.59% | 31.8316 | 31.9122 | 31.8193 | 0 |
| Jun 05 2024 | 31.7241 | 0.13 | 0.41% | 31.6596 | 31.7285 | 31.5794 | 0 |
| Jun 04 2024 | 31.5954 | -0.08 | -0.26% | 31.5995 | 31.6241 | 31.4765 | 0 |
| Jun 03 2024 | 31.6784 | 0.01 | 0.04% | 31.776 | 31.8039 | 31.5109 | 0 |
| May 31 2024 | 31.6648 | 0.21 | 0.66% | 31.5113 | 31.6705 | 31.3484 | 0 |
| May 30 2024 | 31.4585 | -0.12 | -0.37% | 31.5483 | 31.5561 | 31.4195 | 0 |
| May 29 2024 | 31.5741 | -0.34 | -1.06% | 31.7527 | 31.7533 | 31.5689 | 0 |
| May 28 2024 | 31.9129 | -0.04 | -0.11% | 32.0125 | 200,000.00 | 0.00 | 0 |
| May 24 2024 | 31.9484 | 0.06 | 0.19% | 31.8338 | 32.0203 | 31.8301 | 0 |
| May 23 2024 | 31.8877 | -0.17 | -0.54% | 32.1717 | 32.2158 | 31.8587 | 0 |
| May 22 2024 | 32.0615 | -0.08 | -0.23% | 32.1402 | 32.1665 | 32.0052 | 0 |
| May 21 2024 | 32.1367 | 0.01 | 0.02% | 32.031 | 32.1422 | 32.0205 | 0 |
| May 20 2024 | 32.1316 | -0.01 | -0.04% | 32.1648 | 32.228 | 32.1108 | 0 |
| May 17 2024 | 32.1433 | 0.06 | 0.17% | 32.0003 | 32.1456 | 32.0003 | 0 |
| May 16 2024 | 32.0877 | -0.06 | -0.19% | 32.112 | 32.2141 | 32.0854 | 0 |
| May 15 2024 | 32.1498 | 0.32 | 1.00% | 31.9647 | 32.1591 | 31.9435 | 0 |
| May 14 2024 | 31.8313 | 0.07 | 0.23% | 31.7989 | 31.8481 | 31.7369 | 0 |
| May 13 2024 | 31.7574 | 0.02 | 0.06% | 31.8138 | 31.8517 | 31.7147 | 0 |
| May 10 2024 | 31.7379 | 0.02 | 0.06% | 31.7809 | 31.8212 | 31.7039 | 0 |
| May 09 2024 | 31.7201 | 0.06 | 0.20% | 31.6228 | 31.7249 | 31.5562 | 0 |
| May 08 2024 | 31.6558 | -0.07 | -0.22% | 31.7125 | 31.7229 | 31.6239 | 0 |
| May 07 2024 | 31.7253 | 0.19 | 0.59% | 31.666 | 31.7572 | 31.6657 | 0 |
| May 06 2024 | 31.5382 | 0.23 | 0.73% | 31.3775 | 31.5404 | 31.36 | 0 |
| May 03 2024 | 31.3107 | 0.17 | 0.55% | 31.2748 | 31.3878 | 31.18 | 0 |
| May 02 2024 | 31.139 | 0.19 | 0.63% | 30.9805 | 31.1774 | 30.9234 | 0 |
| May 01 2024 | 30.9441 | -0.02 | -0.08% | 30.9425 | 31.1823 | 30.8775 | 0 |
| Apr 30 2024 | 30.9684 | -0.34 | -1.09% | 31.299 | 31.3181 | 30.9681 | 0 |
| Apr 29 2024 | 31.3092 | 0.07 | 0.24% | 31.3071 | 31.3814 | 31.2141 | 0 |
| Apr 26 2024 | 31.2357 | 0.30 | 0.96% | 31.0593 | 31.2938 | 31.0526 | 0 |
| Apr 25 2024 | 30.9383 | -0.09 | -0.28% | 30.9701 | 30.9829 | 30.6737 | 0 |
| Apr 24 2024 | 31.0259 | 0.02 | 0.05% | 31.1129 | 31.1244 | 30.9272 | 0 |
| Apr 23 2024 | 31.0091 | 0.26 | 0.85% | 30.7905 | 31.041 | 30.783 | 0 |
| Apr 22 2024 | 30.7469 | 0.18 | 0.59% | 30.589 | 30.8597 | 30.5734 | 0 |
| Apr 19 2024 | 30.5678 | -0.26 | -0.83% | 30.624 | 30.6823 | 30.4919 | 0 |
| Apr 18 2024 | 30.8236 | 0.02 | 0.07% | 30.8523 | 31.0082 | 30.7867 | 0 |
| Apr 17 2024 | 30.8009 | -0.03 | -0.09% | 30.8663 | 30.9841 | 30.7074 | 0 |
| Apr 16 2024 | 30.8294 | -0.27 | -0.88% | 30.9059 | 30.9422 | 30.7654 | 0 |
| Apr 15 2024 | 31.1025 | -0.27 | -0.87% | 31.3543 | 31.5553 | 31.0711 | 0 |
| Apr 12 2024 | 31.3764 | -0.32 | -1.01% | 31.6558 | 31.6657 | 31.3133 | 0 |
| Apr 11 2024 | 31.6951 | 0.05 | 0.17% | 31.686 | 31.7658 | 31.49 | 0 |
| Apr 10 2024 | 31.6414 | -0.22 | -0.70% | 31.7836 | 31.7839 | 31.5215 | 0 |
| Apr 09 2024 | 31.8648 | 0.05 | 0.15% | 31.8895 | 31.9733 | 31.7049 | 0 |
| Apr 08 2024 | 31.8174 | 0.07 | 0.21% | 31.8482 | 31.8749 | 31.7973 | 0 |
| Apr 05 2024 | 31.7502 | 0.09 | 0.28% | 31.4896 | 31.8168 | 31.4681 | 0 |
| Apr 04 2024 | 31.6621 | -0.16 | -0.52% | 31.8827 | 32.0364 | 31.6528 | 0 |
| Apr 03 2024 | 31.8261 | -0.03 | -0.10% | 31.772 | 31.8893 | 31.7502 | 0 |
| Apr 02 2024 | 31.8567 | -0.11 | -0.35% | 32.0022 | 32.0027 | 31.7843 | 0 |
| Apr 01 2024 | 31.9685 | -0.10 | -0.31% | 32.0074 | 32.0533 | 31.9219 | 0 |
| Mar 28 2024 | 32.0678 | -0.01 | -0.03% | 32.0388 | 32.1016 | 32.0348 | 0 |
| Mar 27 2024 | 32.0769 | 0.14 | 0.43% | 31.9054 | 32.0773 | 31.8684 | 0 |
| Mar 26 2024 | 31.938 | -0.04 | -0.11% | 31.9693 | 32.0168 | 31.9342 | 0 |
| Mar 25 2024 | 31.9744 | -0.02 | -0.07% | 31.983 | 31.9998 | 31.9458 | 0 |
| Mar 22 2024 | 31.9969 | -0.04 | -0.14% | 32.0745 | 32.0899 | 31.9818 | 0 |
