NAGE(NAGE)
NAGE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.63 | $2.64 | $2.55 | $2.58 | 636,500 |
| 10/12/2026 | $2.67 | $2.68 | $2.60 | $2.63 | 410,107 |
| 10/9/2026 | $2.68 | $2.71 | $2.67 | $2.69 | 268,123 |
| 10/8/2026 | $2.71 | $2.71 | $2.61 | $2.66 | 635,191 |
| 10/7/2026 | $2.67 | $2.76 | $2.65 | $2.72 | 361,105 |
| 10/6/2026 | $2.67 | $2.71 | $2.66 | $2.69 | 373,381 |
| 10/5/2026 | $2.79 | $2.79 | $2.67 | $2.68 | 865,142 |
| 10/2/2026 | $2.72 | $2.80 | $2.61 | $2.79 | 1.57M |
| 10/1/2026 | $2.91 | $2.92 | $2.67 | $2.68 | 1.39M |
| 9/30/2026 | $2.97 | $2.98 | $2.91 | $2.92 | 360,539 |
| 9/29/2026 | $3.00 | $3.00 | $2.95 | $2.95 | 279,142 |
| 9/28/2026 | $3.04 | $3.07 | $2.94 | $2.98 | 411,443 |
| 9/25/2026 | $3.02 | $3.06 | $2.98 | $3.05 | 618,995 |
| 9/24/2026 | $2.99 | $3.04 | $2.98 | $3.01 | 382,363 |
| 9/23/2026 | $3.08 | $3.09 | $3.00 | $3.00 | 390,900 |
| 9/22/2026 | $3.08 | $3.12 | $3.04 | $3.09 | 478,835 |
| 9/21/2026 | $2.99 | $3.04 | $2.97 | $3.04 | 292,615 |
| 9/18/2026 | $2.99 | $3.03 | $2.97 | $2.99 | 609,200 |
| 9/17/2026 | $2.99 | $3.04 | $2.98 | $2.99 | 217,298 |
| 9/16/2026 | $3.01 | $3.05 | $2.98 | $3.00 | 340,235 |
| 9/15/2026 | $3.04 | $3.04 | $2.95 | $3.00 | 573,546 |
| 9/14/2026 | $3.04 | $3.10 | $3.03 | $3.04 | 420,757 |
| 9/11/2026 | $3.08 | $3.09 | $3.01 | $3.04 | 322,139 |
| 9/10/2026 | $3.03 | $3.07 | $3.00 | $3.04 | 276,600 |
| 9/9/2026 | $3.11 | $3.11 | $3.03 | $3.05 | 362,019 |
| 9/8/2026 | $3.16 | $3.18 | $3.10 | $3.10 | 531,900 |
| 9/4/2026 | $3.10 | $3.17 | $3.07 | $3.17 | 256,800 |
| 9/3/2026 | $3.19 | $3.24 | $3.10 | $3.11 | 242,247 |
| 9/2/2026 | $3.13 | $3.21 | $3.12 | $3.17 | 308,600 |
| 9/1/2026 | $3.11 | $3.15 | $3.08 | $3.13 | 283,000 |
| 8/31/2026 | $3.27 | $3.28 | $3.12 | $3.13 | 477,590 |
| 8/28/2026 | $3.22 | $3.30 | $3.20 | $3.29 | 498,300 |
| 8/27/2026 | $3.31 | $3.34 | $3.18 | $3.21 | 466,573 |
| 8/26/2026 | $3.27 | $3.32 | $3.22 | $3.30 | 388,620 |
| 8/25/2026 | $3.20 | $3.28 | $3.18 | $3.27 | 242,940 |
| 8/24/2026 | $3.21 | $3.28 | $3.19 | $3.21 | 415,746 |
| 8/21/2026 | $3.17 | $3.24 | $3.14 | $3.21 | 370,320 |
| 8/20/2026 | $3.17 | $3.18 | $3.08 | $3.15 | 431,907 |
| 8/19/2026 | $3.06 | $3.26 | $3.06 | $3.17 | 806,652 |
| 8/18/2026 | $3.03 | $3.06 | $3.00 | $3.06 | 518,621 |
| 8/17/2026 | $3.02 | $3.05 | $2.96 | $3.04 | 622,000 |
| 8/14/2026 | $3.05 | $3.06 | $2.99 | $3.02 | 390,900 |
| 8/13/2026 | $3.08 | $3.11 | $3.01 | $3.05 | 344,500 |
| 8/12/2026 | $3.10 | $3.11 | $3.04 | $3.06 | 395,200 |
| 8/11/2026 | $3.05 | $3.10 | $2.99 | $3.08 | 555,100 |
| 8/10/2026 | $3.10 | $3.10 | $2.98 | $3.05 | 754,839 |
| 8/7/2026 | $3.07 | $3.13 | $2.95 | $3.12 | 889,880 |
| 8/6/2026 | $3.00 | $3.04 | $2.92 | $3.04 | 703,000 |
| 8/5/2026 | $3.11 | $3.21 | $2.87 | $2.96 | 1.83M |
| 8/4/2026 | $3.51 | $3.63 | $3.46 | $3.47 | 1.03M |
| 8/3/2026 | $3.50 | $3.58 | $3.43 | $3.53 | 1.26M |
| 7/31/2026 | $3.32 | $3.41 | $3.21 | $3.40 | 648,544 |
| 7/30/2026 | $3.20 | $3.34 | $3.20 | $3.32 | 575,194 |
| 7/29/2026 | $3.27 | $3.28 | $3.12 | $3.22 | 811,905 |
| 7/28/2026 | $3.24 | $3.32 | $3.22 | $3.29 | 518,246 |
| 7/27/2026 | $3.25 | $3.31 | $3.20 | $3.23 | 413,046 |
| 7/24/2026 | $3.20 | $3.22 | $3.12 | $3.21 | 462,823 |
| 7/23/2026 | $3.34 | $3.36 | $3.17 | $3.19 | 837,001 |
| 7/22/2026 | $3.45 | $3.50 | $3.37 | $3.40 | 783,401 |
| 7/21/2026 | $3.33 | $3.50 | $3.33 | $3.49 | 619,785 |
| 7/20/2026 | $3.31 | $3.38 | $3.26 | $3.37 | 591,325 |
| 7/17/2026 | $3.40 | $3.41 | $3.26 | $3.28 | 582,306 |
| 7/16/2026 | $3.45 | $3.53 | $3.39 | $3.40 | 790,146 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
