UK markets closed

North Country Equity Growth (NCEGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.92+0.11 (+0.50%)
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202421.9221.9221.9221.9221.92-
02 Jul 202421.8121.8121.8121.8121.81-
01 Jul 202421.7021.7021.7021.7021.70-
28 Jun 202421.6321.6321.6321.6321.63-
27 Jun 202421.7021.7021.7021.7021.70-
26 Jun 202421.6521.6521.6521.6521.65-
25 Jun 202421.5921.5921.5921.5921.59-
24 Jun 202421.5021.5021.5021.5021.50-
21 Jun 202421.6121.6121.6121.6121.61-
20 Jun 202421.6221.6221.6221.6221.62-
18 Jun 202421.6921.6921.6921.6921.69-
17 Jun 202421.6021.6021.6021.6021.60-
14 Jun 202421.5021.5021.5021.5021.50-
13 Jun 202421.4321.4321.4321.4321.43-
12 Jun 202421.3921.3921.3921.3921.39-
11 Jun 202421.1821.1821.1821.1821.18-
10 Jun 202421.1221.1221.1221.1221.12-
07 Jun 202421.0521.0521.0521.0521.05-
06 Jun 202421.0621.0621.0621.0621.06-
05 Jun 202421.0721.0721.0721.0721.07-
04 Jun 202420.8420.8420.8420.8420.84-
03 Jun 202420.7820.7820.7820.7820.78-
31 May 202420.7120.7120.7120.7120.71-
30 May 202420.5820.5820.5820.5820.58-
29 May 202420.7920.7920.7920.7920.79-
28 May 202420.9220.9220.9220.9220.92-
24 May 202420.8820.8820.8820.8820.88-
23 May 202420.7620.7620.7620.7620.76-
22 May 202420.8420.8420.8420.8420.84-
21 May 202420.8920.8920.8920.8920.89-
20 May 202420.8220.8220.8220.8220.82-
17 May 202420.8120.8120.8120.8120.81-
16 May 202420.7920.7920.7920.7920.79-
15 May 202420.8120.8120.8120.8120.81-
14 May 202420.5320.5320.5320.5320.53-
13 May 202420.4520.4520.4520.4520.45-
10 May 202420.4520.4520.4520.4520.45-
09 May 202420.4020.4020.4020.4020.40-
08 May 202420.3020.3020.3020.3020.30-
07 May 202420.3020.3020.3020.3020.30-
06 May 202420.2620.2620.2620.2620.26-
03 May 202420.0620.0620.0620.0620.06-
02 May 202419.7919.7919.7919.7919.79-
01 May 202419.5919.5919.5919.5919.59-
30 Apr 202419.6019.6019.6019.6019.60-
29 Apr 202419.9019.9019.9019.9019.90-
26 Apr 202419.8819.8819.8819.8819.88-
25 Apr 202419.6319.6319.6319.6319.63-
24 Apr 202419.7319.7319.7319.7319.73-
23 Apr 202419.7519.7519.7519.7519.75-
22 Apr 202419.4919.4919.4919.4919.49-
19 Apr 202419.3119.3119.3119.3119.31-
18 Apr 202419.5119.5119.5119.5119.51-
17 Apr 202419.5519.5519.5519.5519.55-
16 Apr 202419.6419.6419.6419.6419.64-
15 Apr 202419.7019.7019.7019.7019.70-
12 Apr 202419.9619.9619.9619.9619.96-
11 Apr 202420.2220.2220.2220.2220.22-
10 Apr 202420.0820.0820.0820.0820.08-
09 Apr 202420.2620.2620.2620.2620.26-
08 Apr 202420.2220.2220.2220.2220.22-
05 Apr 202420.2520.2520.2520.2520.25-
04 Apr 202420.0220.0220.0220.0220.02-
03 Apr 202420.2720.2720.2720.2720.27-
02 Apr 202420.2620.2620.2620.2620.26-
01 Apr 202420.3920.3920.3920.3920.39-
28 Mar 202420.4720.4720.4720.4720.47-
27 Mar 202420.4620.4620.4620.4620.46-
26 Mar 202420.3020.3020.3020.3020.30-
25 Mar 202420.3320.3320.3320.3320.33-
22 Mar 202420.4320.4320.4320.4320.43-
21 Mar 202420.4620.4620.4620.4620.46-
20 Mar 202420.3820.3820.3820.3820.38-
19 Mar 202420.2120.2120.2120.2120.21-
18 Mar 202420.0820.0820.0820.0820.08-
15 Mar 202419.9319.9319.9319.9319.93-
14 Mar 202420.1320.1320.1320.1320.13-
13 Mar 202420.1920.1920.1920.1920.19-
12 Mar 202420.2420.2420.2420.2420.24-
11 Mar 202419.9819.9819.9819.9819.98-
08 Mar 202420.0320.0320.0320.0320.03-
07 Mar 202420.1820.1820.1820.1820.18-
06 Mar 202419.9819.9819.9819.9819.98-
05 Mar 202419.9119.9119.9119.9119.91-
04 Mar 202420.1520.1520.1520.1520.15-
01 Mar 202420.1420.1420.1420.1420.14-
29 Feb 202419.9719.9719.9719.9719.97-
28 Feb 202419.8719.8719.8719.8719.87-
27 Feb 202419.8919.8919.8919.8919.89-
26 Feb 202419.8519.8519.8519.8519.85-
23 Feb 202419.9119.9119.9119.9119.91-
22 Feb 202419.8819.8819.8819.8819.88-
21 Feb 202419.4519.4519.4519.4519.45-
20 Feb 202419.4519.4519.4519.4519.45-
16 Feb 202419.5719.5719.5719.5719.57-
15 Feb 202419.6719.6719.6719.6719.67-
14 Feb 202419.5919.5919.5919.5919.59-
13 Feb 202419.4219.4219.4219.4219.42-
12 Feb 202419.6619.6619.6619.6619.66-
09 Feb 202419.6919.6919.6919.6919.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...