NGKIF
NGK CORP
stockOTC
EODOct 1, 2026
34.90USD+9.001%(+2.88)800
NGKIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 34.40 | 34.90 | 34.40 | 34.90 | +9.001% | 800 | 0.000% |
| 2026-09-23 | 32.02 | 32.02 | 32.02 | 32.02 | -5.829% | 500 | +9.001% |
| 2026-09-22 | 34.00 | 34.00 | 34.00 | 34.00 | +8.974% | 400 | +2.647% |
| 2026-09-18 | 31.24 | 31.24 | 31.20 | 31.20 | -6.657% | 400 | +11.859% |
| 2026-08-24 | 33.42 | 33.42 | 33.42 | 33.42 | +4.617% | 100 | +4.413% |
| 2026-08-21 | 31.99 | 31.99 | 31.95 | 31.95 | -10.152% | 300 | +9.233% |
| 2026-08-12 | 35.56 | 35.56 | 35.56 | 35.56 | +4.527% | 250 | -1.856% |
| 2026-08-07 | 34.02 | 34.02 | 34.02 | 34.02 | +3.211% | 100 | +2.587% |
| 2026-07-28 | 31.13 | 32.96 | 31.13 | 32.96 | -13.259% | 387 | +5.881% |
| 2026-07-22 | 38.00 | 38.00 | 38.00 | 38.00 | +4.683% | 100 | -8.158% |
| 2026-07-21 | 36.30 | 36.30 | 36.30 | 36.30 | -4.360% | 170 | -3.857% |
| 2026-07-17 | 37.95 | 37.95 | 37.95 | 37.95 | -3.299% | 300 | -8.049% |
| 2026-07-16 | 39.25 | 39.25 | 39.25 | 39.25 | -15.700% | 200 | -11.083% |
| 2026-07-01 | 46.56 | 46.56 | 46.56 | 46.56 | -0.225% | 100 | -25.043% |
| 2026-06-26 | 46.16 | 46.66 | 46.16 | 46.66 | -3.014% | 700 | -25.212% |
| 2026-06-25 | 48.12 | 48.12 | 48.12 | 48.12 | +4.382% | 500 | -27.465% |
| 2026-06-24 | 48.00 | 48.00 | 46.09 | 46.09 | -4.861% | 850 | -24.287% |
| 2026-06-22 | 48.45 | 48.45 | 48.45 | 48.45 | +4.757% | 930 | -27.967% |
| 2026-06-18 | 47.00 | 48.29 | 46.25 | 46.25 | +11.446% | 804 | -24.541% |
| 2026-06-15 | 42.00 | 42.00 | 41.50 | 41.50 | +4.508% | 430 | -15.904% |
| 2026-05-29 | 39.71 | 39.71 | 39.71 | 39.71 | +5.893% | 300 | -12.113% |
| 2026-05-28 | 37.50 | 37.50 | 37.50 | 37.50 | -0.794% | 200 | -6.933% |
| 2026-05-26 | 37.80 | 37.80 | 37.80 | 37.80 | +7.234% | 526 | -7.672% |
| 2026-05-21 | 37.00 | 37.00 | 34.00 | 35.25 | -6.536% | 402 | -0.993% |
| 2026-05-14 | 36.70 | 37.72 | 36.70 | 37.72 | +5.173% | 302 | -7.464% |
| 2026-05-12 | 35.86 | 35.86 | 35.86 | 35.86 | +0.056% | 102 | -2.677% |
| 2026-05-11 | 35.46 | 35.84 | 35.46 | 35.84 | +4.156% | 505 | -2.623% |
| 2026-05-05 | 34.41 | 34.41 | 34.41 | 34.41 | -0.693% | 100 | +1.424% |
| 2026-05-04 | 34.65 | 34.65 | 34.65 | 34.65 | +6.615% | 510 | +0.722% |
| 2026-05-01 | 32.50 | 32.50 | 32.50 | 32.50 | +2.388% | 303 | +7.385% |
| 2026-04-30 | 31.74 | 31.74 | 31.74 | 31.74 | +7.783% | 100 | +9.949% |
| 2026-04-28 | 29.45 | 29.45 | 29.45 | 29.45 | +0.085% | 100 | +18.506% |
| 2026-04-27 | 29.43 | 29.43 | 29.43 | 29.43 | +5.845% | 441 | +18.607% |
| 2026-04-24 | 27.80 | 27.80 | 27.80 | 27.80 | -0.714% | 318 | +25.540% |
| 2026-04-23 | 28.00 | 28.00 | 28.00 | 28.00 | -3.448% | 375 | +24.643% |
| 2026-04-22 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1,047 | +20.345% |
| 2026-04-21 | 28.55 | 29.00 | 28.50 | 29.00 | -0.583% | 2,200 | +20.345% |
| 2026-04-20 | 29.17 | 29.17 | 29.10 | 29.17 | +3.623% | 820 | +19.643% |
| 2026-04-08 | 28.15 | 28.15 | 28.15 | 28.15 | +10.392% | 700 | +23.979% |
| 2026-04-07 | 25.90 | 25.90 | 25.50 | 25.50 | -3.086% | 294 | +36.863% |
| 2026-04-02 | 26.31 | 26.31 | 26.31 | 26.31 | +9.633% | 1,000 | +32.639% |
| 2026-03-26 | 24.00 | 24.00 | 24.00 | 24.00 | -5.213% | 700 | +45.417% |
| 2026-03-09 | 27.00 | 27.00 | 25.32 | 25.32 | +7.402% | 620 | +37.836% |
| 2026-02-02 | 23.57 | 23.57 | 23.57 | 23.57 | -3.776% | 140 | +48.038% |
| 2026-01-28 | 24.50 | 24.50 | 24.50 | 24.50 | +3.093% | 400 | +42.449% |
| 2026-01-15 | 23.77 | 23.77 | 23.77 | 23.77 | -3.079% | 300 | +46.855% |
| 2026-01-14 | 24.52 | 24.52 | 24.52 | 24.52 | +14.794% | 310 | +42.333% |
| 2025-12-18 | 21.36 | 21.36 | 21.36 | 21.36 | +6.693% | 800 | +63.390% |
| 2025-12-01 | 20.01 | 20.87 | 20.01 | 20.02 | +7.925% | 1,300 | +74.326% |
| 2025-11-20 | 19.27 | 19.27 | 18.55 | 18.55 | -5.139% | 800 | +88.140% |
| 2025-11-18 | 19.57 | 19.57 | 19.55 | 19.55 | +8.639% | 300 | +78.471% |
| 2025-11-04 | 18.00 | 18.00 | 18.00 | 18.00 | +5.882% | 501 | +93.889% |
| 2025-11-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 400 | +105.294% |
| 2025-10-27 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 800 | +105.294% |
| 2025-10-14 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 600 | +105.294% |
| 2025-10-07 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 2,900 | +105.294% |
| 2025-09-26 | 17.00 | 17.00 | 17.00 | 17.00 | +3.030% | 205 | +105.294% |
| 2025-09-24 | 16.50 | 16.50 | 16.50 | 16.50 | -8.129% | 100 | +111.515% |
| 2025-09-11 | 17.96 | 17.96 | 17.96 | 17.96 | +12.250% | 200 | +94.321% |
| 2025-09-10 | 16.00 | 16.66 | 16.00 | 16.00 | +15.942% | 350 | +118.125% |
| 2025-08-25 | 13.80 | 13.80 | 13.80 | 13.80 | -10.968% | 265 | +152.899% |
| 2025-08-22 | 15.50 | 15.50 | 15.50 | 15.50 | +5.478% | 100 | +125.161% |
| 2025-08-20 | 14.70 | 14.70 | 14.70 | 14.70 | -8.156% | 100 | +137.496% |
| 2025-08-18 | 16.00 | 16.00 | 16.00 | 16.00 | +6.667% | 100 | +118.125% |
| 2025-08-12 | 15.00 | 15.00 | 15.00 | 15.00 | +7.531% | 100 | +132.667% |
| 2025-08-11 | 13.95 | 13.95 | 13.95 | 13.95 | -3.797% | 100 | +150.188% |
| 2025-08-08 | 14.50 | 14.50 | 14.50 | 14.50 | +18.078% | 125 | +140.690% |
| 2025-08-05 | 12.28 | 12.28 | 12.28 | 12.28 | -1.405% | 435 | +184.202% |
| 2025-07-15 | 12.46 | 12.46 | 12.46 | 12.46 | -0.757% | 100 | +180.209% |
| 2025-07-02 | 14.03 | 14.03 | 12.55 | 12.55 | -10.421% | 500 | +178.088% |
| 2025-07-01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.214% | 400 | +149.108% |
| 2025-06-30 | 14.04 | 14.04 | 14.04 | 14.04 | +2.673% | 300 | +148.575% |
| 2025-06-04 | 13.67 | 13.67 | 13.67 | 13.67 | +1.218% | 100 | +155.220% |
| 2025-05-22 | 13.51 | 13.51 | 13.51 | 13.51 | +23.379% | 360 | +158.327% |
| 2025-05-12 | 10.95 | 10.95 | 10.95 | 10.95 | -0.182% | 205 | +218.721% |
| 2025-04-01 | 10.97 | 10.97 | 10.97 | 10.97 | -14.664% | 100 | +218.140% |
| 2025-03-14 | 12.86 | 12.86 | 12.86 | 12.86 | +1.943% | 400 | +171.490% |
| 2025-02-27 | 12.61 | 12.61 | 12.61 | 12.61 | +15.371% | 100 | +176.764% |
| 2025-01-22 | 10.93 | 10.93 | 10.93 | 10.93 | -7.058% | 100 | +219.305% |
| 2025-01-21 | 11.36 | 11.76 | 10.90 | 11.76 | -6.667% | 2,100 | +196.769% |
| 2025-01-13 | 12.60 | 12.60 | 12.60 | 12.60 | +0.800% | 100 | +176.984% |
| 2025-01-10 | 12.50 | 12.50 | 12.50 | 12.50 | +3.436% | 1,000 | +179.200% |
| 2024-12-23 | 12.08 | 12.08 | 12.08 | 12.08 | -4.253% | 500 | +188.793% |
| 2024-12-20 | 12.62 | 12.62 | 12.62 | 12.62 | -2.158% | 200 | +176.510% |
| 2024-12-11 | 12.90 | 12.90 | 12.90 | 12.90 | -4.444% | 200 | +170.543% |
| 2024-12-04 | 13.50 | 13.50 | 13.50 | 13.50 | +2.273% | 310 | +158.519% |
| 2024-12-03 | 13.20 | 13.20 | 13.20 | 13.20 | +2.524% | 300 | +164.394% |
| 2024-11-01 | 12.88 | 12.88 | 12.88 | 12.88 | +1.763% | 1,000 | +171.068% |
| 2024-10-07 | 13.93 | 13.93 | 12.65 | 12.65 | +4.476% | 250 | +175.846% |
| 2024-10-02 | 12.11 | 12.11 | 12.11 | 12.11 | -10.296% | 2,099 | +188.192% |
| 2024-09-30 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 100 | +158.519% |
| 2024-09-26 | 13.50 | 13.50 | 13.50 | 13.50 | +6.804% | 1,000 | +158.519% |
| 2024-09-20 | 12.64 | 12.64 | 12.64 | 12.64 | +5.071% | 100 | +176.108% |
| 2024-09-17 | 12.03 | 12.03 | 12.03 | 12.03 | +4.337% | 200 | +190.108% |
| 2024-08-12 | 11.53 | 11.53 | 11.53 | 11.53 | +3.687% | 250 | +202.689% |
| 2024-08-06 | 11.12 | 11.12 | 11.12 | 11.12 | -7.718% | 204 | +213.849% |
| 2024-08-05 | 12.05 | 12.05 | 12.05 | 12.05 | -7.308% | 350 | +189.627% |
| 2024-08-01 | 13.00 | 13.00 | 13.00 | 13.00 | -2.256% | 200 | +168.462% |
| 2024-07-29 | 13.30 | 13.30 | 13.30 | 13.30 | -0.460% | 200 | +162.406% |
| 2024-07-24 | 13.36 | 13.36 | 13.36 | 13.36 | +0.842% | 100 | +161.198% |
| 2024-07-22 | 13.25 | 13.25 | 13.25 | 13.25 | -1.852% | 250 | +163.396% |
| 2024-07-18 | 13.50 | 13.50 | 13.50 | 13.50 | +0.897% | 150 | +158.519% |
| 2024-07-11 | 13.38 | 13.38 | 13.38 | 13.38 | +7.903% | 400 | +160.837% |
| 2024-06-28 | 13.38 | 13.38 | 12.40 | 12.40 | -9.224% | 3,646 | +181.452% |
| 2024-06-27 | 13.82 | 13.95 | 13.51 | 13.66 | +4.795% | 1,899 | +155.490% |
| 2024-06-25 | 13.04 | 13.04 | 13.04 | 13.04 | +2.719% | 1,928 | +167.741% |
| 2024-06-21 | 12.69 | 12.69 | 12.69 | 12.69 | -1.590% | 100 | +175.020% |
| 2024-06-18 | 12.89 | 12.89 | 12.89 | 12.89 | -3.118% | 100 | +170.648% |
| 2024-05-30 | 13.60 | 13.60 | 13.31 | 13.31 | -2.132% | 2,200 | +162.209% |
| 2024-05-28 | 13.60 | 13.60 | 13.60 | 13.60 | 0.000% | 400 | +156.618% |
| 2024-05-24 | 13.60 | 13.60 | 13.60 | 13.60 | +1.115% | 200 | +156.618% |
| 2024-05-22 | 13.60 | 13.60 | 13.45 | 13.45 | 0.000% | 300 | +159.480% |
| 2024-04-26 | 13.45 | 13.45 | 13.45 | 13.45 | +0.787% | 100 | +159.480% |
| 2024-04-10 | 13.35 | 13.35 | 13.35 | 13.35 | +1.870% | 200 | +161.521% |
| 2024-04-03 | 13.10 | 13.10 | 13.10 | 13.10 | 0.000% | 150 | +166.412% |
| 2024-03-12 | 13.10 | 13.10 | 13.10 | 13.10 | -0.380% | 500 | +166.412% |
| 2024-03-11 | 13.16 | 13.16 | 13.15 | 13.15 | +9.583% | 916 | +165.399% |
| 2024-01-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0.000% | 290 | +190.833% |
| 2024-01-09 | 12.00 | 12.00 | 12.00 | 12.00 | +1.695% | 100 | +190.833% |
| 2024-01-04 | 11.80 | 11.80 | 11.80 | 11.80 | +0.855% | 100 | +195.763% |
| 2024-01-02 | 11.90 | 11.90 | 11.70 | 11.70 | -1.266% | 1,312 | +198.291% |
| 2023-12-28 | 11.85 | 11.85 | 11.85 | 11.85 | 0.000% | 225 | +194.515% |
| 2023-12-27 | 11.85 | 11.85 | 11.85 | 11.85 | +3.223% | 200 | +194.515% |
| 2023-12-14 | 11.48 | 11.48 | 11.48 | 11.48 | -1.754% | 105 | +204.007% |
| 2023-12-13 | 11.69 | 11.69 | 11.69 | 11.69 | -3.629% | 210 | +198.674% |
| 2023-11-30 | 12.13 | 12.13 | 12.13 | 12.13 | -6.731% | 105 | +187.835% |
| 2023-11-17 | 12.55 | 13.00 | 12.55 | 13.00 | +9.198% | 426 | +168.462% |
| 2023-11-16 | 11.90 | 11.90 | 11.90 | 11.90 | -3.447% | 202 | +193.154% |
| 2023-11-03 | 12.63 | 12.63 | 12.33 | 12.33 | +0.489% | 6,268 | +183.049% |
| 2023-11-02 | 12.68 | 12.78 | 12.27 | 12.27 | +0.082% | 400 | +184.434% |
| 2023-10-27 | 12.21 | 12.26 | 12.21 | 12.26 | +2.082% | 1,175 | +184.666% |
| 2023-10-24 | 12.01 | 12.01 | 12.01 | 12.01 | -8.040% | 1,202 | +190.591% |
| 2023-10-02 | 13.06 | 13.06 | 13.06 | 13.06 | +0.462% | 2,000 | +167.228% |
| 2023-08-28 | 13.00 | 13.00 | 13.00 | 13.00 | +1.881% | 100 | +168.462% |
| 2023-08-24 | 12.76 | 12.76 | 12.76 | 12.76 | 0.000% | 100 | +173.511% |
| 2023-08-23 | 12.76 | 12.76 | 12.76 | 12.76 | +3.111% | 120 | +173.511% |
| 2023-08-11 | 12.38 | 12.38 | 12.38 | 12.38 | -0.202% | 300 | +182.020% |
| 2023-07-17 | 12.40 | 12.40 | 12.40 | 12.40 | +0.936% | 100 | +181.452% |
| 2023-07-13 | 12.29 | 12.29 | 12.29 | 12.29 | +2.205% | 200 | +184.086% |
| 2023-07-12 | 12.02 | 12.02 | 12.02 | 12.02 | +5.254% | 200 | +190.349% |
| 2023-07-05 | 11.42 | 11.42 | 11.42 | 11.42 | -6.086% | 200 | +205.604% |
| 2023-06-29 | 12.16 | 12.16 | 12.16 | 12.16 | -1.538% | 500 | +187.007% |
| 2023-06-28 | 12.35 | 12.35 | 12.35 | 12.35 | -0.403% | 500 | +182.591% |
| 2023-06-20 | 12.44 | 12.44 | 12.40 | 12.40 | -0.879% | 275 | +181.452% |
| 2023-06-13 | 12.51 | 12.51 | 12.51 | 12.51 | +0.644% | 210 | +178.977% |
| 2023-06-09 | 12.43 | 12.43 | 12.43 | 12.43 | +1.885% | 100 | +180.772% |
| 2023-05-31 | 12.21 | 12.21 | 12.20 | 12.20 | -2.400% | 558 | +186.066% |
| 2023-05-30 | 12.41 | 12.50 | 12.41 | 12.50 | -0.794% | 403 | +179.200% |
| 2023-05-22 | 12.60 | 12.60 | 12.60 | 12.60 | -0.709% | 200 | +176.984% |
| 2023-05-19 | 12.69 | 12.69 | 12.69 | 12.69 | -0.471% | 110 | +175.020% |
| 2023-05-02 | 12.75 | 12.75 | 12.75 | 12.75 | -2.820% | 125 | +173.725% |
| 2023-05-01 | 13.12 | 13.12 | 13.12 | 13.12 | -1.205% | 125 | +166.006% |
| 2023-04-25 | 13.28 | 13.28 | 13.28 | 13.28 | +0.151% | 352 | +162.801% |
| 2023-04-18 | 13.26 | 13.26 | 13.26 | 13.26 | +0.227% | 105 | +163.198% |
| 2023-04-17 | 13.23 | 13.23 | 13.23 | 13.23 | -0.451% | 268 | +163.794% |
| 2023-03-02 | 13.29 | 13.29 | 13.29 | 13.29 | -0.143% | 100 | +162.603% |
| 2023-02-15 | 13.31 | 13.31 | 13.31 | 13.31 | -1.048% | 100 | +162.229% |
| 2023-01-18 | 13.45 | 13.45 | 13.45 | 13.45 | +1.433% | 300 | +159.480% |
| 2023-01-12 | 13.26 | 13.26 | 13.26 | 13.26 | +8.778% | 250 | +163.198% |
| 2023-01-06 | 12.19 | 12.19 | 12.19 | 12.19 | -2.167% | 100 | +186.300% |
| 2022-12-29 | 12.46 | 12.46 | 12.46 | 12.46 | 0.000% | 758 | +180.096% |
| 2022-12-16 | 12.46 | 12.46 | 12.46 | 12.46 | +7.137% | 500 | +180.096% |
| 2022-11-03 | 11.63 | 11.63 | 11.63 | 11.63 | -0.683% | 801 | +200.086% |
| 2022-11-02 | 11.95 | 11.95 | 11.71 | 11.71 | -8.516% | 5,800 | +198.036% |
| 2022-10-26 | 12.80 | 12.80 | 12.80 | 12.80 | -7.112% | 100 | +172.656% |
| 2022-09-13 | 13.57 | 13.78 | 13.57 | 13.78 | -3.501% | 300 | +153.266% |
| 2022-08-24 | 14.28 | 14.28 | 14.28 | 14.28 | -2.923% | 100 | +144.398% |
| 2022-08-05 | 14.71 | 14.71 | 14.71 | 14.71 | +10.270% | 100 | +137.254% |
| 2022-06-21 | 13.34 | 13.34 | 13.34 | 13.34 | -8.693% | 193 | +161.619% |
| 2022-06-10 | 14.46 | 14.61 | 14.46 | 14.61 | -0.680% | 6,300 | +138.877% |
| 2022-06-07 | 14.71 | 14.71 | 14.71 | 14.71 | -0.406% | 100 | +137.254% |
| 2022-06-06 | 14.77 | 14.77 | 14.77 | 14.77 | +3.251% | 100 | +136.290% |
| 2022-05-24 | 14.30 | 14.30 | 14.30 | 14.30 | +1.454% | 706 | +143.971% |
| 2022-05-13 | 14.01 | 14.10 | 14.01 | 14.10 | +3.676% | 600 | +147.518% |
| 2022-04-06 | 13.60 | 13.60 | 13.60 | 13.60 | -2.509% | 203 | +156.618% |
| 2022-04-05 | 14.10 | 14.10 | 13.95 | 13.95 | -6.689% | 4,513 | +150.179% |
| 2022-03-30 | 14.95 | 14.95 | 14.95 | 14.95 | -0.928% | 133 | +133.445% |
| 2022-03-29 | 15.09 | 15.09 | 15.09 | 15.09 | +4.069% | 100 | +131.279% |
| 2022-03-18 | 14.50 | 14.50 | 14.50 | 14.50 | -2.619% | 100 | +140.690% |
| 2022-03-04 | 14.89 | 14.89 | 14.89 | 14.89 | -0.932% | 460 | +134.387% |
| 2022-02-28 | 15.03 | 15.03 | 15.03 | 15.03 | -5.114% | 410 | +132.202% |
| 2022-02-23 | 15.84 | 15.84 | 15.84 | 15.84 | -1.000% | 105 | +120.328% |
| 2022-02-22 | 16.00 | 16.00 | 16.00 | 16.00 | -2.439% | 260 | +118.125% |
| 2022-02-18 | 16.40 | 16.40 | 16.40 | 16.40 | -3.586% | 200 | +112.805% |
| 2022-01-07 | 17.01 | 17.01 | 17.01 | 17.01 | -6.677% | 300 | +105.173% |
| 2022-01-05 | 18.23 | 18.23 | 18.23 | 18.23 | 0.000% | 158 | +91.474% |