NORTEGRAN.SNNORTEGRAN.SNSGO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $12.60 | $13.20 | $11.51 | $12.79 | 5.56M |
| 3/2/2026 | $13.00 | $13.36 | $12.75 | $13.17 | 4.54M |
| 2/27/2026 | $13.05 | $13.48 | $13.01 | $13.41 | 60.85M |
| 2/26/2026 | $13.50 | $13.50 | $13.20 | $13.49 | 44.67M |
| 2/25/2026 | $13.40 | $13.60 | $12.87 | $13.50 | 51.21M |
| 2/24/2026 | $12.60 | $12.99 | $12.60 | $12.95 | 22.30M |
| 2/23/2026 | $12.20 | $12.60 | $12.10 | $12.60 | 15.82M |
| 2/20/2026 | $12.82 | $12.82 | $12.10 | $12.50 | 10.63M |
| 2/19/2026 | $12.84 | $12.85 | $12.84 | $12.85 | 296,713 |
| 2/18/2026 | $12.90 | $12.90 | $12.61 | $12.85 | 27.80M |
| 2/17/2026 | $13.10 | $13.14 | $12.70 | $12.90 | 89.60M |
| 2/16/2026 | $13.10 | $13.19 | $13.10 | $13.19 | 6.85M |
| 2/13/2026 | $13.20 | $13.22 | $13.20 | $13.22 | 30,004 |
| 2/12/2026 | $13.20 | $13.22 | $13.20 | $13.22 | 516,926 |
| 2/11/2026 | $13.25 | $13.25 | $13.20 | $13.22 | 40.37M |
| 2/10/2026 | $13.20 | $13.28 | $13.00 | $13.25 | 5.39M |
| 2/9/2026 | $13.47 | $13.47 | $13.20 | $13.20 | 2.00M |
| 2/6/2026 | $13.30 | $13.30 | $13.19 | $13.29 | 76.05M |
| 2/5/2026 | $13.30 | $13.30 | $13.05 | $13.30 | 6.72M |
| 2/4/2026 | $13.65 | $13.65 | $13.64 | $13.64 | 2.05M |
| 2/3/2026 | $13.39 | $13.65 | $13.39 | $13.65 | 28.87M |
| 2/2/2026 | $13.39 | $13.39 | $13.00 | $13.39 | 34.81M |
| 1/30/2026 | $14.00 | $14.00 | $13.06 | $13.71 | 5.35M |
| 1/29/2026 | $14.05 | $14.08 | $14.00 | $14.00 | 40.93M |
| 1/28/2026 | $14.10 | $14.15 | $14.00 | $14.10 | 1.54M |
| 1/27/2026 | $14.10 | $14.10 | $13.95 | $14.09 | 7.80M |
| 1/26/2026 | $14.00 | $14.19 | $13.75 | $14.00 | 48.01M |
| 1/23/2026 | $13.30 | $13.75 | $13.30 | $13.74 | 19.54M |
| 1/22/2026 | $13.14 | $13.35 | $13.14 | $13.22 | 33.82M |
| 1/21/2026 | $13.00 | $13.15 | $12.80 | $13.12 | 275.76M |
| 1/20/2026 | $12.55 | $13.00 | $12.55 | $12.87 | 211.88M |
| 1/19/2026 | $12.40 | $12.59 | $12.40 | $12.57 | 5.76M |
| 1/16/2026 | $12.50 | $12.50 | $12.50 | $12.50 | 298,245 |
| 1/15/2026 | $12.49 | $12.50 | $12.49 | $12.50 | 32.81M |
| 1/14/2026 | $12.16 | $12.40 | $12.16 | $12.40 | 32.90M |
| 1/13/2026 | $12.00 | $12.50 | $11.90 | $12.16 | 68.25M |
| 1/12/2026 | $11.69 | $11.90 | $11.60 | $11.90 | 209.07M |
| 1/9/2026 | $11.78 | $11.78 | $11.40 | $11.40 | 24.91M |
| 1/8/2026 | $11.78 | $11.78 | $11.70 | $11.71 | 12.69M |
| 1/7/2026 | $11.69 | $11.78 | $11.66 | $11.78 | 99.75M |
| 1/6/2026 | $11.60 | $11.75 | $11.40 | $11.69 | 108.45M |
| 1/5/2026 | $11.41 | $11.60 | $11.41 | $11.58 | 74.50M |
| 1/2/2026 | $11.45 | $11.45 | $11.39 | $11.41 | 5.23M |
| 12/30/2025 | $11.79 | $11.79 | $11.67 | $11.67 | 5.26M |
| 12/29/2025 | $12.20 | $12.20 | $11.40 | $11.67 | 8.21M |
| 12/26/2025 | $11.65 | $11.78 | $11.62 | $11.68 | 30.19M |
| 12/24/2025 | $11.50 | $11.50 | $11.43 | $11.43 | 497,782 |
| 12/23/2025 | $11.45 | $11.45 | $11.43 | $11.43 | 10.14M |
| 12/22/2025 | $11.20 | $11.20 | $11.03 | $11.16 | 14.95M |
| 12/19/2025 | $10.85 | $10.99 | $10.60 | $10.95 | 23.17M |
| 12/18/2025 | $10.60 | $10.75 | $10.52 | $10.75 | 211.01M |
| 12/17/2025 | $10.29 | $10.90 | $10.29 | $10.75 | 342.17M |
| 12/16/2025 | $10.30 | $10.30 | $10.29 | $10.29 | 155,517 |
| 12/15/2025 | $10.20 | $10.50 | $10.20 | $10.29 | 76,778 |
| 12/12/2025 | $10.20 | $10.50 | $10.20 | $10.29 | 10.86M |
| 12/11/2025 | $10.00 | $10.20 | $9.89 | $10.20 | 65.91M |
| 12/10/2025 | $9.86 | $9.99 | $9.86 | $9.99 | 87.14M |
| 12/9/2025 | $9.80 | $9.86 | $9.80 | $9.86 | 17.81M |
| 12/5/2025 | $9.86 | $9.90 | $9.80 | $9.86 | 42.33M |
| 12/4/2025 | $9.75 | $9.87 | $9.75 | $9.86 | 6.84M |
| 12/3/2025 | $9.90 | $9.90 | $9.80 | $9.87 | 27.25M |