NTGY.MCNTGY.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.96 | $26.08 | $25.80 | $26.04 | 693,533 |
| 1/14/2026 | $25.48 | $25.90 | $25.42 | $25.90 | 1.46M |
| 1/13/2026 | $25.42 | $25.42 | $25.10 | $25.36 | 872,166 |
| 1/12/2026 | $25.54 | $25.58 | $25.34 | $25.40 | 583,078 |
| 1/9/2026 | $25.74 | $25.74 | $25.52 | $25.56 | 580,373 |
| 1/8/2026 | $25.48 | $25.76 | $25.32 | $25.68 | 776,144 |
| 1/7/2026 | $25.70 | $25.78 | $25.28 | $25.40 | 1.10M |
| 1/6/2026 | $25.66 | $25.76 | $25.32 | $25.52 | 1.10M |
| 1/5/2026 | $25.80 | $25.82 | $25.28 | $25.52 | 1.12M |
| 1/2/2026 | $25.82 | $26.04 | $25.80 | $25.80 | 896,393 |
| 12/31/2025 | $25.86 | $25.96 | $25.80 | $25.92 | 355,457 |
| 12/30/2025 | $25.52 | $25.86 | $25.52 | $25.84 | 997,906 |
| 12/29/2025 | $25.40 | $25.66 | $25.28 | $25.56 | 1.21M |
| 12/24/2025 | $25.30 | $25.44 | $25.28 | $25.38 | 290,780 |
| 12/23/2025 | $25.10 | $25.34 | $25.08 | $25.30 | 805,661 |
| 12/22/2025 | $24.70 | $25.02 | $24.70 | $25.02 | 864,551 |
| 12/19/2025 | $25.20 | $25.34 | $24.80 | $24.80 | 6.72M |
| 12/18/2025 | $24.90 | $25.18 | $24.78 | $25.18 | 2.02M |
| 12/17/2025 | $24.60 | $24.80 | $24.54 | $24.74 | 2.67M |
| 12/16/2025 | $24.68 | $24.68 | $24.48 | $24.56 | 1.35M |
| 12/15/2025 | $24.70 | $24.72 | $24.50 | $24.50 | 6.33M |
| 12/12/2025 | $24.42 | $24.64 | $24.30 | $24.46 | 2.78M |
| 12/11/2025 | $24.76 | $24.86 | $24.36 | $24.42 | 4.81M |
| 12/10/2025 | $26.20 | $26.32 | $26.08 | $26.16 | 596,673 |
| 12/9/2025 | $26.40 | $26.46 | $26.08 | $26.22 | 890,139 |
| 12/8/2025 | $26.76 | $26.96 | $26.40 | $26.42 | 825,149 |
| 12/5/2025 | $27.02 | $27.14 | $26.72 | $26.74 | 625,354 |
| 12/4/2025 | $27.16 | $27.30 | $27.08 | $27.30 | 935,573 |
| 12/3/2025 | $26.98 | $27.38 | $26.96 | $27.18 | 683,809 |
| 12/2/2025 | $26.72 | $27.04 | $26.48 | $27.04 | 2.05M |
| 12/1/2025 | $26.46 | $26.56 | $26.36 | $26.56 | 773,483 |
| 11/28/2025 | $26.66 | $26.66 | $26.34 | $26.52 | 582,848 |
| 11/27/2025 | $26.72 | $26.88 | $26.58 | $26.66 | 2.60M |
| 11/26/2025 | $26.50 | $26.84 | $26.34 | $26.76 | 548,446 |
| 11/25/2025 | $26.44 | $26.48 | $26.22 | $26.42 | 572,625 |
| 11/24/2025 | $26.60 | $26.60 | $26.34 | $26.38 | 17.53M |
| 11/21/2025 | $27.04 | $27.12 | $26.42 | $26.42 | 818,007 |
| 11/20/2025 | $26.92 | $27.10 | $26.78 | $27.00 | 645,875 |
| 11/19/2025 | $27.30 | $27.34 | $26.88 | $26.88 | 530,415 |
| 11/18/2025 | $27.44 | $27.48 | $27.16 | $27.20 | 484,484 |
| 11/17/2025 | $27.58 | $27.74 | $27.44 | $27.54 | 1.24M |
| 11/14/2025 | $27.14 | $27.50 | $27.06 | $27.50 | 869,583 |
| 11/13/2025 | $26.98 | $27.36 | $26.80 | $27.12 | 858,423 |
| 11/12/2025 | $26.60 | $26.80 | $26.40 | $26.80 | 6.64M |
| 11/11/2025 | $26.98 | $27.00 | $26.46 | $26.46 | 896,027 |
| 11/10/2025 | $27.32 | $27.54 | $26.80 | $26.80 | 3.52M |
| 11/7/2025 | $27.14 | $27.40 | $27.12 | $27.24 | 1.00M |
| 11/6/2025 | $27.10 | $27.20 | $26.88 | $27.04 | 1.02M |
| 11/5/2025 | $26.80 | $27.02 | $26.62 | $26.84 | 768,367 |
| 11/4/2025 | $26.02 | $26.74 | $25.98 | $26.74 | 751,002 |
| 11/3/2025 | $25.82 | $26.26 | $25.70 | $26.14 | 795,970 |
| 10/31/2025 | $26.44 | $26.44 | $26.08 | $26.28 | 2.69M |
| 10/30/2025 | $26.50 | $26.62 | $26.34 | $26.42 | 2.19M |
| 10/29/2025 | $26.58 | $27.16 | $26.48 | $26.58 | 4.71M |
| 10/28/2025 | $26.70 | $26.90 | $26.56 | $26.70 | 2.50M |
| 10/27/2025 | $26.52 | $26.68 | $26.44 | $26.68 | 2.53M |
| 10/24/2025 | $26.42 | $26.54 | $26.28 | $26.54 | 428,148 |
| 10/23/2025 | $26.48 | $26.54 | $26.38 | $26.42 | 340,235 |
| 10/22/2025 | $26.56 | $26.76 | $26.46 | $26.46 | 583,697 |
| 10/21/2025 | $26.72 | $26.80 | $26.50 | $26.50 | 523,867 |
| 10/20/2025 | $26.68 | $26.88 | $26.62 | $26.66 | 569,355 |
| 10/17/2025 | $26.52 | $26.66 | $26.36 | $26.64 | 534,277 |