NXG(NXG)
NXG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $56.39 | $57.45 | $56.27 | $56.47 | 70,275 |
| 5/19/2026 | $57.48 | $58.00 | $55.85 | $56.36 | 131,119 |
| 5/18/2026 | $59.05 | $59.25 | $56.92 | $57.23 | 117,400 |
| 5/15/2026 | $60.25 | $60.25 | $58.96 | $58.96 | 126,000 |
| 5/14/2026 | $59.90 | $60.84 | $59.80 | $60.40 | 201,621 |
| 5/13/2026 | $59.70 | $59.90 | $59.43 | $59.67 | 166,950 |
| 5/12/2026 | $59.25 | $59.76 | $59.13 | $59.45 | 176,975 |
| 5/11/2026 | $58.65 | $59.59 | $58.50 | $59.26 | 202,694 |
| 5/8/2026 | $58.50 | $58.90 | $58.00 | $58.27 | 118,503 |
| 5/7/2026 | $58.85 | $59.38 | $57.94 | $58.41 | 215,600 |
| 5/6/2026 | $58.99 | $59.25 | $58.07 | $58.65 | 93,207 |
| 5/5/2026 | $57.73 | $58.99 | $57.73 | $58.85 | 64,114 |
| 5/4/2026 | $57.25 | $57.90 | $57.04 | $57.57 | 117,634 |
| 5/1/2026 | $57.50 | $57.72 | $57.15 | $57.15 | 112,200 |
| 4/30/2026 | $54.95 | $57.58 | $54.95 | $57.29 | 214,223 |
| 4/29/2026 | $54.86 | $55.92 | $54.86 | $55.13 | 89,000 |
| 4/28/2026 | $56.33 | $56.33 | $55.06 | $55.28 | 93,945 |
| 4/27/2026 | $55.64 | $56.41 | $55.64 | $56.33 | 59,721 |
| 4/24/2026 | $54.96 | $55.79 | $54.84 | $55.55 | 52,414 |
| 4/23/2026 | $54.01 | $55.54 | $54.01 | $54.83 | 42,900 |
| 4/22/2026 | $53.31 | $53.81 | $53.16 | $53.72 | 54,407 |
| 4/21/2026 | $53.67 | $53.95 | $52.78 | $52.94 | 56,172 |
| 4/20/2026 | $53.00 | $53.40 | $52.50 | $53.08 | 56,493 |
| 4/17/2026 | $53.02 | $53.63 | $52.30 | $52.44 | 65,953 |
| 4/16/2026 | $53.04 | $53.64 | $52.83 | $53.02 | 44,732 |
| 4/15/2026 | $53.97 | $54.40 | $53.14 | $53.69 | 29,942 |
| 4/14/2026 | $53.01 | $54.39 | $52.71 | $53.90 | 42,600 |
| 4/13/2026 | $53.70 | $53.70 | $52.83 | $53.06 | 44,800 |
| 4/10/2026 | $55.07 | $55.07 | $53.31 | $53.76 | 55,300 |
| 4/9/2026 | $52.70 | $55.36 | $52.70 | $55.11 | 37,091 |
| 4/8/2026 | $52.70 | $54.24 | $52.39 | $52.73 | 40,800 |
| 4/7/2026 | $52.51 | $52.75 | $52.25 | $52.70 | 22,100 |
| 4/6/2026 | $52.44 | $53.13 | $51.75 | $52.69 | 63,362 |
| 4/2/2026 | $54.52 | $54.75 | $53.31 | $53.33 | 67,331 |
| 4/1/2026 | $54.70 | $55.54 | $54.43 | $54.43 | 216,900 |
| 3/31/2026 | $54.60 | $55.90 | $54.56 | $54.93 | 188,509 |
| 3/30/2026 | $55.88 | $55.95 | $54.20 | $54.62 | 358,900 |
| 3/27/2026 | $55.45 | $56.39 | $55.40 | $55.80 | 175,200 |
| 3/26/2026 | $56.73 | $57.05 | $55.00 | $56.50 | 18,028 |
| 3/25/2026 | $56.62 | $56.92 | $56.06 | $56.53 | 22,431 |
| 3/24/2026 | $55.70 | $56.72 | $55.49 | $56.52 | 31,600 |
| 3/23/2026 | $55.37 | $56.26 | $55.00 | $56.08 | 39,031 |
| 3/20/2026 | $55.88 | $57.00 | $55.00 | $55.35 | 29,909 |
| 3/19/2026 | $56.63 | $56.80 | $55.35 | $56.42 | 91,471 |
| 3/18/2026 | $55.11 | $56.90 | $55.06 | $56.30 | 85,158 |
| 3/17/2026 | $54.94 | $55.80 | $54.46 | $55.05 | 35,662 |
| 3/16/2026 | $54.29 | $54.82 | $53.57 | $54.45 | 37,300 |
| 3/13/2026 | $53.96 | $55.25 | $53.96 | $54.83 | 50,918 |
| 3/12/2026 | $53.77 | $54.47 | $53.45 | $53.94 | 31,437 |
| 3/11/2026 | $53.37 | $54.15 | $53.10 | $53.93 | 34,600 |
| 3/10/2026 | $51.05 | $53.33 | $51.05 | $52.98 | 59,432 |
| 3/9/2026 | $51.67 | $52.21 | $50.80 | $51.04 | 79,600 |
| 3/6/2026 | $53.51 | $53.71 | $52.11 | $52.11 | 40,228 |
| 3/5/2026 | $54.98 | $54.98 | $52.31 | $53.58 | 50,342 |
| 3/4/2026 | $54.25 | $54.31 | $53.77 | $54.00 | 38,200 |
| 3/3/2026 | $55.00 | $55.64 | $53.66 | $54.30 | 73,100 |
| 3/2/2026 | $54.30 | $55.20 | $54.14 | $54.99 | 41,600 |
| 2/27/2026 | $53.71 | $54.30 | $53.71 | $54.16 | 32,522 |
| 2/26/2026 | $54.30 | $54.70 | $53.70 | $54.30 | 35,000 |
| 2/25/2026 | $54.61 | $54.73 | $53.97 | $54.30 | 58,900 |
| 2/24/2026 | $54.18 | $54.61 | $54.18 | $54.51 | 25,600 |
| 2/23/2026 | $54.40 | $54.80 | $54.00 | $54.18 | 45,100 |
| 2/20/2026 | $54.25 | $54.86 | $54.25 | $54.41 | 27,900 |