Skip to main content

Next Generation Management Corp (OP: NGMC )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
Dec 30, 2015 0.0024 0.0025 0.0023 0.0023 657,133 -0.00(-8.00%)
Dec 29, 2015 0.0025 0.0025 0.0022 0.0025 261,200 +0.00(+0.00%)
Dec 28, 2015 0.0022 0.0025 0.0022 0.0025 1,225,869 +0.00(+13.64%)
Dec 24, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Dec 23, 2015 0.0026 0.0030 0.0024 0.0024 173,250 -0.00(-7.69%)
Dec 22, 2015 0.0022 0.0026 0.0022 0.0026 351,200 +0.00(+8.33%)
Dec 21, 2015 0.0027 0.0029 0.0021 0.0024 1,048,637 -0.00(-11.11%)
Dec 18, 2015 0.0026 0.0031 0.0024 0.0027 2,133,202 +0.00(+8.00%)
Dec 17, 2015 0.0027 0.0032 0.0025 0.0025 1,573,310 -0.00(-3.85%)
Dec 16, 2015 0.0028 0.0028 0.0025 0.0026 1,439,295 +0.00(+0.00%)
Dec 15, 2015 0.0030 0.0040 0.0026 0.0026 6,116,729 -0.00(-13.33%)
Dec 14, 2015 0.0031 0.0048 0.0022 0.0030 55,412,712 +0.00(+42.86%)
Dec 11, 2015 0.0020 0.0022 0.0020 0.0021 121,192 -0.00(-4.55%)
Dec 10, 2015 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+0.00%)
Dec 09, 2015 0.0020 0.0022 0.0015 0.0022 1,356,957 -0.00(-12.00%)
Dec 08, 2015 0.0019 0.0030 0.0019 0.0025 651,270 +0.00(+38.89%)
Dec 07, 2015 0.0019 0.0019 0.0018 0.0018 73,000 -0.00(-10.00%)
Dec 04, 2015 0.0020 0.0023 0.0020 0.0020 29,320 +0.00(+0.00%)
Dec 03, 2015 0.0020 0.0020 0.0020 0.0020 20,500 +0.00(+0.00%)
Dec 01, 2015 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 30, 2015 0.0026 0.0026 0.0016 0.0019 1,608,593 -0.00(-32.14%)
Nov 27, 2015 0.0025 0.0028 0.0025 0.0028 82,250 +0.00(+12.00%)
Nov 25, 2015 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Nov 24, 2015 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+0.00%)
Nov 20, 2015 0.0022 0.0028 0.0022 0.0028 163,200 +0.00(+21.74%)
Nov 19, 2015 0.0030 0.0032 0.0014 0.0023 2,861,138 -0.00(-23.33%)
Nov 18, 2015 0.0029 0.0034 0.0029 0.0030 251,500 +0.00(+0.00%)
Nov 17, 2015 0.0028 0.0030 0.0028 0.0030 162,500 -0.00(-11.76%)
Nov 16, 2015 0.0034 0.0034 0.0034 0.0034 56,400 +0.00(+36.00%)
Nov 13, 2015 0.0032 0.0032 0.0025 0.0025 250,000 -0.00(-21.88%)
Nov 12, 2015 0.0027 0.0032 0.0027 0.0032 470,000 +0.00(+28.00%)
Nov 11, 2015 0.0025 0.0025 0.0025 0.0025 151,600 +0.00(+4.17%)
Nov 10, 2015 0.0026 0.0036 0.0024 0.0024 148,000 -0.00(-33.33%)
Nov 09, 2015 0.0025 0.0058 0.0023 0.0036 3,410,271 +0.00(+63.64%)
Nov 06, 2015 0.0026 0.0027 0.0022 0.0022 280,617 -0.00(-12.00%)
Nov 05, 2015 0.0026 0.0028 0.0021 0.0025 358,870 -0.00(-3.85%)
Nov 04, 2015 0.0027 0.0027 0.0026 0.0026 63,320 -0.00(-7.14%)
Nov 03, 2015 0.0029 0.0032 0.0027 0.0028 268,360 +0.00(+7.69%)
Nov 02, 2015 0.0029 0.0030 0.0026 0.0026 163,181 -0.00(-13.33%)
Oct 30, 2015 0.0029 0.0030 0.0029 0.0030 85,000 +0.00(+3.45%)
Oct 29, 2015 0.0029 0.0029 0.0029 0.0029 166,700 +0.00(+0.00%)
Oct 28, 2015 0.0028 0.0034 0.0028 0.0029 151,500 +0.00(+3.57%)
Oct 27, 2015 0.0026 0.0028 0.0026 0.0028 80,000 -0.00(-17.65%)
Oct 26, 2015 0.0035 0.0035 0.0034 0.0034 160,000 +0.00(+0.00%)
Oct 23, 2015 0.0030 0.0035 0.0027 0.0034 88,000 +0.00(+13.33%)
Oct 22, 2015 0.0030 0.0030 0.0030 0.0030 74,000 +0.00(+0.00%)
Oct 21, 2015 0.0026 0.0030 0.0026 0.0030 422,000 +0.00(+25.00%)
Oct 20, 2015 0.0024 0.0029 0.0024 0.0024 84,923 +0.00(+9.09%)
Oct 19, 2015 0.0024 0.0029 0.0022 0.0022 667,596 -0.00(-8.33%)
Oct 16, 2015 0.0024 0.0024 0.0024 0.0024 21,100 -0.00(-17.24%)
Oct 15, 2015 0.0023 0.0029 0.0023 0.0029 212,000 +0.00(+16.00%)
Oct 14, 2015 0.0026 0.0026 0.0025 0.0025 30,000 -0.00(-3.85%)
Oct 13, 2015 0.0030 0.0030 0.0026 0.0026 219,669 -0.00(-13.33%)
Oct 12, 2015 0.0030 0.0030 0.0030 0.0030 306,500 -0.00(-1.32%)
Oct 09, 2015 0.0030 0.0030 0.0027 0.0030 200,000 +0.00(+21.60%)
Oct 08, 2015 0.0025 0.0025 0.0025 0.0025 170,157 +0.00(+0.00%)
Oct 07, 2015 0.0025 0.0025 0.0025 0.0025 150,633 +0.00(+0.00%)
Oct 06, 2015 0.0026 0.0026 0.0025 0.0025 111,500 -0.00(-3.85%)
Oct 05, 2015 0.0025 0.0029 0.0025 0.0026 411,552 -0.00(-10.34%)
Oct 02, 2015 0.0028 0.0029 0.0026 0.0029 123,000 +0.00(+16.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.