NGNE(NGNE)
NGNE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.05 | $28.08 | $26.50 | $26.95 | 186,365 |
| 5/19/2026 | $27.31 | $28.15 | $26.37 | $26.88 | 150,100 |
| 5/18/2026 | $29.45 | $29.52 | $26.73 | $27.98 | 176,813 |
| 5/15/2026 | $30.64 | $31.04 | $29.63 | $29.82 | 87,508 |
| 5/14/2026 | $32.97 | $33.99 | $31.09 | $31.27 | 122,246 |
| 5/13/2026 | $31.54 | $32.98 | $29.51 | $32.62 | 136,000 |
| 5/12/2026 | $30.66 | $31.97 | $30.45 | $31.54 | 103,500 |
| 5/11/2026 | $30.78 | $32.29 | $30.24 | $30.89 | 116,643 |
| 5/8/2026 | $30.47 | $31.84 | $29.63 | $30.78 | 168,844 |
| 5/7/2026 | $32.30 | $33.53 | $29.62 | $31.26 | 152,700 |
| 5/6/2026 | $29.28 | $33.18 | $29.28 | $32.33 | 341,495 |
| 5/5/2026 | $28.58 | $29.17 | $27.47 | $28.94 | 143,303 |
| 5/4/2026 | $27.13 | $28.48 | $26.22 | $28.22 | 131,239 |
| 5/1/2026 | $26.00 | $27.15 | $24.88 | $26.85 | 131,700 |
| 4/30/2026 | $26.52 | $27.01 | $25.32 | $26.09 | 107,817 |
| 4/29/2026 | $27.46 | $27.81 | $26.00 | $26.48 | 246,400 |
| 4/28/2026 | $27.41 | $28.58 | $27.22 | $27.45 | 106,800 |
| 4/27/2026 | $26.88 | $28.53 | $26.88 | $27.05 | 127,126 |
| 4/24/2026 | $26.81 | $27.56 | $26.37 | $27.03 | 273,140 |
| 4/23/2026 | $27.02 | $27.76 | $26.26 | $26.95 | 134,617 |
| 4/22/2026 | $26.93 | $28.00 | $26.48 | $27.27 | 109,204 |
| 4/21/2026 | $27.80 | $27.83 | $26.09 | $26.50 | 137,117 |
| 4/20/2026 | $27.60 | $28.75 | $27.00 | $27.74 | 176,700 |
| 4/17/2026 | $26.19 | $29.05 | $26.19 | $27.85 | 326,014 |
| 4/16/2026 | $23.73 | $25.83 | $23.39 | $25.63 | 359,700 |
| 4/15/2026 | $20.94 | $24.85 | $20.94 | $24.00 | 370,104 |
| 4/14/2026 | $19.32 | $21.33 | $19.32 | $20.76 | 107,840 |
| 4/13/2026 | $20.33 | $20.68 | $19.13 | $19.28 | 195,600 |
| 4/10/2026 | $21.49 | $21.49 | $19.92 | $20.38 | 120,119 |
| 4/9/2026 | $21.59 | $21.70 | $20.40 | $21.37 | 104,200 |
| 4/8/2026 | $21.95 | $22.07 | $20.96 | $21.61 | 89,409 |
| 4/7/2026 | $20.47 | $21.10 | $19.68 | $20.91 | 70,500 |
| 4/6/2026 | $20.69 | $21.34 | $20.29 | $20.47 | 100,321 |
| 4/2/2026 | $21.02 | $22.08 | $19.87 | $20.69 | 182,600 |
| 4/1/2026 | $20.24 | $22.44 | $20.11 | $21.66 | 79,700 |
| 3/31/2026 | $19.52 | $20.45 | $19.37 | $20.16 | 92,700 |
| 3/30/2026 | $20.11 | $20.74 | $19.10 | $19.30 | 169,400 |
| 3/27/2026 | $21.30 | $21.32 | $19.50 | $20.35 | 130,611 |
| 3/26/2026 | $21.67 | $22.95 | $21.01 | $21.41 | 95,631 |
| 3/25/2026 | $21.24 | $23.35 | $20.81 | $22.03 | 178,200 |
| 3/24/2026 | $19.40 | $21.50 | $18.81 | $20.90 | 295,638 |
| 3/23/2026 | $19.31 | $19.87 | $18.77 | $19.36 | 114,852 |
| 3/20/2026 | $19.13 | $20.00 | $18.53 | $19.05 | 300,300 |
| 3/19/2026 | $19.15 | $19.42 | $18.23 | $19.19 | 192,991 |
| 3/18/2026 | $20.85 | $21.10 | $19.10 | $19.50 | 169,239 |
| 3/17/2026 | $21.50 | $21.50 | $20.37 | $21.08 | 112,100 |
| 3/16/2026 | $21.60 | $22.13 | $21.27 | $21.57 | 93,513 |
| 3/13/2026 | $22.30 | $22.32 | $19.86 | $21.51 | 259,000 |
| 3/12/2026 | $22.32 | $22.95 | $21.80 | $22.30 | 76,533 |
| 3/11/2026 | $22.55 | $23.13 | $22.29 | $23.03 | 68,643 |
| 3/10/2026 | $23.60 | $23.81 | $22.61 | $23.07 | 98,500 |
| 3/9/2026 | $21.92 | $23.77 | $21.57 | $23.60 | 102,723 |
| 3/6/2026 | $21.38 | $23.18 | $21.23 | $22.17 | 114,800 |
| 3/5/2026 | $23.59 | $25.43 | $22.00 | $22.13 | 256,453 |
| 3/4/2026 | $22.19 | $24.97 | $21.68 | $23.91 | 216,308 |
| 3/3/2026 | $19.87 | $22.78 | $19.43 | $21.99 | 196,269 |
| 3/2/2026 | $23.45 | $23.78 | $20.00 | $20.74 | 603,900 |
| 2/27/2026 | $22.96 | $26.40 | $20.50 | $23.49 | 1.26M |
| 2/26/2026 | $19.84 | $20.00 | $18.83 | $19.68 | 322,810 |
| 2/25/2026 | $19.14 | $20.31 | $19.14 | $20.09 | 80,328 |
| 2/24/2026 | $18.49 | $19.26 | $18.38 | $18.90 | 56,000 |
| 2/23/2026 | $17.75 | $19.11 | $17.61 | $18.49 | 90,936 |
| 2/20/2026 | $18.38 | $18.80 | $17.32 | $17.64 | 179,402 |
| 2/19/2026 | $17.18 | $18.81 | $16.75 | $18.62 | 114,300 |