Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGENF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.50 | -0.03 | -1.96% | 1.52 | 1.56 | 1.47 | 51,535 |
| Apr 24 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.61 | 1.50 | 59,050 |
| Apr 23 2024 | 1.53 | -0.04 | -2.55% | 1.556 | 1.63 | 1.53 | 20,509 |
| Apr 22 2024 | 1.57 | -0.02 | -1.26% | 1.636 | 1.636 | 1.54 | 30,114 |
| Apr 19 2024 | 1.59 | 0.14 | 9.66% | 1.50 | 1.625 | 1.455 | 63,046 |
| Apr 18 2024 | 1.45 | 0.02 | 1.29% | 1.45 | 1.47 | 1.40 | 62,580 |
| Apr 17 2024 | 1.4315 | -0.05 | -3.28% | 1.49 | 1.49 | 1.42 | 68,184 |
| Apr 16 2024 | 1.48 | -0.02 | -1.33% | 1.64 | 1.64 | 1.45 | 34,434 |
| Apr 15 2024 | 1.50 | -0.07 | -4.46% | 1.56 | 1.57 | 1.50 | 54,594 |
| Apr 12 2024 | 1.57 | -0.01 | -0.32% | 1.57 | 1.60 | 1.56 | 15,771 |
| Apr 11 2024 | 1.575 | -0.04 | -2.17% | 1.59 | 1.59 | 1.54 | 39,375 |
| Apr 10 2024 | 1.61 | 0.07 | 4.44% | 1.51 | 1.61 | 1.50 | 63,536 |
| Apr 09 2024 | 1.5415 | -0.07 | -4.25% | 1.61 | 1.61 | 1.5415 | 32,027 |
| Apr 08 2024 | 1.61 | -0.03 | -1.83% | 1.58 | 1.66 | 1.58 | 27,558 |
| Apr 05 2024 | 1.64 | -0.05 | -2.84% | 1.66 | 1.67 | 1.58 | 101,276 |
| Apr 04 2024 | 1.688 | -0.03 | -1.86% | 1.71 | 1.73 | 1.68 | 117,459 |
| Apr 03 2024 | 1.72 | 0.07 | 4.24% | 1.6685 | 1.72 | 1.63 | 36,643 |
| Apr 02 2024 | 1.65 | 0.05 | 3.12% | 1.64 | 1.65 | 1.54 | 48,075 |
| Apr 01 2024 | 1.60 | -0.01 | -0.62% | 1.70 | 1.70 | 1.59 | 50,283 |
| Mar 28 2024 | 1.61 | 0.02 | 1.26% | 1.62 | 1.68 | 1.575 | 163,809 |
| Mar 27 2024 | 1.59 | 0.07 | 4.61% | 1.54 | 1.59 | 1.516 | 99,536 |
| Mar 26 2024 | 1.52 | -0.09 | -5.71% | 1.6043 | 1.6043 | 1.51 | 202,868 |
| Mar 25 2024 | 1.612 | -0.06 | -3.47% | 1.65 | 1.68 | 1.60 | 134,123 |
| Mar 22 2024 | 1.67 | -0.18 | -9.49% | 1.5771 | 1.70 | 1.5696 | 397,732 |
| Mar 21 2024 | 1.845 | 0.00 | -0.05% | 1.84 | 2.0246 | 1.84 | 77,665 |
| Mar 20 2024 | 1.846 | 0.06 | 3.13% | 1.8175 | 1.99 | 1.79 | 83,704 |
| Mar 19 2024 | 1.79 | -0.03 | -1.49% | 1.8095 | 1.84 | 1.6701 | 148,394 |
| Mar 18 2024 | 1.817 | -0.09 | -4.91% | 1.95 | 1.95 | 1.746 | 102,139 |
| Mar 15 2024 | 1.9108 | -0.11 | -5.41% | 2.0215 | 2.03 | 1.8919 | 99,039 |
| Mar 14 2024 | 2.02 | -0.11 | -5.16% | 2.14 | 2.15 | 2.00 | 70,524 |
| Mar 13 2024 | 2.13 | -0.10 | -4.48% | 2.23 | 2.23 | 2.12 | 43,468 |
| Mar 12 2024 | 2.23 | 0.01 | 0.45% | 2.20 | 2.23 | 2.20 | 67,384 |
| Mar 11 2024 | 2.22 | -0.03 | -1.13% | 2.2535 | 2.2609 | 2.21 | 18,560 |
| Mar 08 2024 | 2.2454 | -0.04 | -1.83% | 2.2818 | 2.30 | 2.2219 | 42,191 |
| Mar 07 2024 | 2.2873 | -0.12 | -4.98% | 2.49 | 2.49 | 2.25 | 75,024 |
| Mar 06 2024 | 2.4073 | 0.01 | 0.30% | 2.40 | 2.48 | 2.39 | 36,181 |
| Mar 05 2024 | 2.40 | -0.03 | -1.23% | 2.42 | 2.4826 | 2.40 | 46,278 |
| Mar 04 2024 | 2.43 | -0.07 | -2.77% | 2.45 | 2.55 | 2.3625 | 48,649 |
| Mar 01 2024 | 2.4992 | -0.05 | -1.99% | 2.60 | 2.60 | 2.45 | 39,372 |
| Feb 29 2024 | 2.55 | -0.05 | -1.92% | 2.63 | 2.74 | 2.50 | 55,041 |
| Feb 28 2024 | 2.60 | 0.03 | 1.17% | 2.68 | 2.69 | 2.59 | 58,366 |
| Feb 27 2024 | 2.57 | 0.19 | 7.98% | 2.42 | 2.5724 | 2.38 | 48,037 |
| Feb 26 2024 | 2.38 | 0.12 | 5.31% | 2.30 | 2.4407 | 2.30 | 49,487 |
| Feb 23 2024 | 2.26 | -0.09 | -3.83% | 2.3697 | 2.38 | 2.25 | 59,002 |
| Feb 22 2024 | 2.35 | -0.07 | -2.89% | 2.50 | 2.50 | 2.35 | 21,093 |
| Feb 21 2024 | 2.42 | -0.04 | -1.44% | 2.4599 | 2.50 | 2.38 | 52,592 |
| Feb 20 2024 | 2.4554 | -0.11 | -4.46% | 2.5547 | 2.5547 | 2.42 | 37,596 |
| Feb 16 2024 | 2.57 | 0.02 | 0.91% | 2.5853 | 2.71 | 2.55 | 87,565 |
| Feb 15 2024 | 2.5467 | 0.32 | 14.21% | 2.2299 | 2.57 | 2.2299 | 172,273 |
| Feb 14 2024 | 2.2299 | 0.04 | 1.82% | 2.13 | 2.44 | 2.09 | 145,346 |
| Feb 13 2024 | 2.19 | -0.19 | -7.98% | 2.345 | 2.35 | 2.15 | 76,513 |
| Feb 12 2024 | 2.38 | -0.30 | -11.19% | 2.61 | 2.68 | 2.36 | 112,343 |
| Feb 09 2024 | 2.68 | -0.09 | -3.25% | 2.775 | 2.78 | 2.6358 | 60,197 |
| Feb 08 2024 | 2.77 | -0.05 | -1.87% | 2.89 | 2.99 | 2.7424 | 59,662 |
| Feb 07 2024 | 2.8227 | 0.22 | 8.57% | 2.67 | 2.8442 | 2.65 | 109,014 |
| Feb 06 2024 | 2.60 | -0.20 | -7.14% | 2.77 | 2.80 | 2.54 | 117,455 |
| Feb 05 2024 | 2.80 | 0.21 | 8.11% | 2.62 | 2.9274 | 2.5857 | 230,203 |
| Feb 02 2024 | 2.59 | 0.42 | 19.08% | 2.18 | 2.59 | 2.18 | 106,176 |
| Feb 01 2024 | 2.175 | 0.04 | 2.11% | 2.14 | 2.175 | 2.14 | 35,415 |
| Jan 31 2024 | 2.13 | -0.02 | -0.93% | 2.135 | 2.17 | 2.11 | 16,100 |
| Jan 30 2024 | 2.15 | 0.07 | 3.37% | 2.05 | 2.15 | 2.01 | 51,212 |
| Jan 29 2024 | 2.08 | 0.13 | 6.67% | 2.00 | 2.08 | 1.98 | 35,943 |
