Northern Genesis Acquisition Corp (NGA) Exchange: NYSE
Data as of Nov. 21, 2025
$16.17 ($-1.13) -6.53%
Northern Genesis Acquisition Corp - Daily Information
Click for more stock information on Northern Genesis Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $16.90 |
| Previous Close | $16.17 |
| High | $17.30 |
| Low | $15.74 |
| Adjusted Open | $16.90 |
| Previous Adjusted Close | $16.17 |
| Adjusted High | $17.30 |
| Adjusted Low | $15.74 |
Invest in Northern Genesis Acquisition Corp (NGA)
Historical Stock Data for Northern Genesis Acquisition Corp (NGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-06 | $16.90 | $17.30 | $15.74 | $16.17 | $16.17 | 1,236,003 |
| 2021-05-05 | $17.11 | $17.46 | $16.80 | $17.30 | $17.30 | 307,380 |
| 2021-05-04 | $17.60 | $17.70 | $16.30 | $16.95 | $16.95 | 841,151 |
| 2021-05-03 | $19.04 | $19.04 | $17.30 | $17.75 | $17.75 | 668,954 |
| 2021-04-30 | $17.79 | $18.75 | $17.56 | $18.60 | $18.60 | 928,173 |
| 2021-04-29 | $18.47 | $19.21 | $17.90 | $18.50 | $18.50 | 824,362 |
| 2021-04-28 | $18.33 | $18.93 | $17.55 | $18.51 | $18.51 | 786,430 |
| 2021-04-27 | $19.00 | $19.00 | $17.32 | $18.52 | $18.52 | 1,284,110 |
| 2021-04-26 | $18.51 | $18.65 | $17.30 | $18.54 | $18.54 | 1,822,458 |
| 2021-04-23 | $15.99 | $17.32 | $15.55 | $16.90 | $16.90 | 2,134,729 |
| 2021-04-22 | $16.00 | $16.47 | $14.80 | $15.17 | $15.17 | 1,345,889 |
| 2021-04-21 | $13.40 | $15.86 | $13.05 | $15.63 | $15.63 | 2,482,329 |
| 2021-04-20 | $13.90 | $14.06 | $12.76 | $13.18 | $13.18 | 1,594,060 |
| 2021-04-19 | $14.91 | $15.17 | $13.83 | $14.00 | $14.00 | 1,432,057 |
| 2021-04-16 | $15.35 | $15.49 | $14.97 | $15.17 | $15.17 | 756,926 |
| 2021-04-15 | $16.04 | $16.30 | $14.90 | $15.45 | $15.45 | 1,656,246 |
| 2021-04-14 | $16.19 | $16.28 | $15.70 | $16.18 | $16.18 | 1,187,931 |
| 2021-04-13 | $16.71 | $16.95 | $16.01 | $16.26 | $16.26 | 981,958 |
| 2021-04-12 | $18.00 | $18.00 | $16.51 | $16.52 | $16.52 | 793,890 |
| 2021-04-09 | $17.63 | $17.63 | $17.13 | $17.42 | $17.42 | 740,706 |
| 2021-04-08 | $16.84 | $17.38 | $16.35 | $17.24 | $17.24 | 565,289 |
| 2021-04-07 | $17.23 | $17.50 | $16.45 | $16.60 | $16.60 | 769,109 |
| 2021-04-06 | $16.70 | $17.40 | $16.35 | $17.09 | $17.09 | 856,380 |
| 2021-04-05 | $17.50 | $17.50 | $16.34 | $16.60 | $16.60 | 1,254,558 |
| 2021-04-01 | $17.03 | $17.24 | $16.27 | $16.94 | $16.94 | 1,310,589 |
| 2021-03-31 | $16.62 | $17.25 | $15.75 | $16.31 | $16.31 | 2,006,169 |
| 2021-03-30 | $16.50 | $16.96 | $15.65 | $16.73 | $16.73 | 1,543,389 |
| 2021-03-29 | $17.95 | $18.00 | $16.60 | $16.92 | $16.92 | 1,121,937 |
| 2021-03-26 | $18.50 | $18.59 | $17.32 | $18.03 | $18.03 | 964,461 |
| 2021-03-25 | $17.00 | $18.13 | $16.30 | $18.10 | $18.10 | 1,938,847 |
| 2021-03-24 | $18.95 | $19.40 | $17.07 | $17.29 | $17.29 | 2,341,370 |
| 2021-03-23 | $19.24 | $20.19 | $18.53 | $18.80 | $18.80 | 1,327,233 |
| 2021-03-22 | $19.80 | $19.80 | $18.73 | $19.45 | $19.45 | 1,146,401 |
| 2021-03-19 | $18.00 | $18.47 | $16.71 | $18.20 | $18.20 | 1,609,340 |
| 2021-03-18 | $19.04 | $19.04 | $17.51 | $17.81 | $17.81 | 1,403,989 |
| 2021-03-17 | $18.49 | $19.44 | $18.20 | $19.08 | $19.08 | 1,514,608 |
| 2021-03-16 | $21.50 | $21.80 | $18.67 | $19.26 | $19.26 | 1,947,669 |
| 2021-03-15 | $20.51 | $21.40 | $19.50 | $20.61 | $20.61 | 3,526,718 |
| 2021-03-12 | $17.13 | $17.85 | $17.00 | $17.69 | $17.69 | 1,091,076 |
| 2021-03-11 | $17.50 | $18.65 | $17.11 | $17.84 | $17.84 | 1,687,018 |
| 2021-03-10 | $16.81 | $17.22 | $16.34 | $16.50 | $16.50 | 1,164,868 |
| 2021-03-09 | $15.92 | $16.43 | $15.75 | $15.78 | $15.78 | 1,232,502 |
| 2021-03-08 | $15.85 | $17.70 | $14.31 | $15.03 | $15.03 | 1,917,379 |
| 2021-03-05 | $16.31 | $16.67 | $12.75 | $16.05 | $16.05 | 4,366,447 |
| 2021-03-04 | $17.25 | $17.60 | $15.17 | $16.58 | $16.58 | 3,199,603 |
| 2021-03-03 | $19.30 | $19.59 | $17.31 | $17.85 | $17.85 | 1,593,696 |
| 2021-03-02 | $21.00 | $21.15 | $19.15 | $19.41 | $19.41 | 1,214,697 |
| 2021-03-01 | $21.01 | $21.10 | $20.02 | $20.89 | $20.89 | 1,498,226 |
| 2021-02-26 | $19.80 | $20.19 | $18.60 | $19.91 | $19.91 | 1,782,050 |
| 2021-02-25 | $21.06 | $22.04 | $19.03 | $20.28 | $20.28 | 3,395,925 |
| 2021-02-24 | $19.17 | $19.93 | $18.62 | $18.78 | $18.78 | 2,162,004 |
| 2021-02-23 | $19.70 | $20.35 | $18.00 | $19.16 | $19.16 | 2,792,614 |
| 2021-02-22 | $23.00 | $23.25 | $21.21 | $21.30 | $21.30 | 1,827,934 |
| 2021-02-19 | $23.93 | $24.66 | $23.01 | $23.01 | $23.01 | 1,922,843 |
| 2021-02-18 | $23.99 | $24.28 | $22.79 | $23.49 | $23.49 | 1,509,106 |
| 2021-02-17 | $23.36 | $24.55 | $22.65 | $24.39 | $24.39 | 1,439,214 |
| 2021-02-16 | $24.33 | $24.87 | $23.25 | $23.63 | $23.63 | 1,548,939 |
| 2021-02-12 | $23.90 | $24.85 | $23.25 | $24.28 | $24.28 | 1,388,361 |
| 2021-02-11 | $24.35 | $24.65 | $23.34 | $23.83 | $23.83 | 1,576,470 |
| 2021-02-10 | $25.50 | $25.65 | $23.67 | $24.66 | $24.66 | 1,532,200 |
| 2021-02-09 | $24.47 | $25.88 | $24.25 | $25.44 | $25.44 | 1,642,272 |
| 2021-02-08 | $25.31 | $25.44 | $24.33 | $24.64 | $24.64 | 1,808,287 |
| 2021-02-05 | $26.52 | $26.69 | $25.05 | $25.49 | $25.49 | 1,525,110 |
| 2021-02-04 | $26.66 | $26.71 | $25.60 | $26.29 | $26.29 | 1,074,961 |
| 2021-02-03 | $26.81 | $27.32 | $26.15 | $26.30 | $26.30 | 1,369,541 |
| 2021-02-02 | $27.30 | $28.17 | $26.52 | $27.58 | $27.58 | 1,914,083 |
| 2021-02-01 | $25.53 | $26.85 | $24.01 | $26.62 | $26.62 | 2,524,287 |
| 2021-01-29 | $23.25 | $26.46 | $22.65 | $25.44 | $25.44 | 3,963,380 |
| 2021-01-28 | $24.87 | $25.45 | $22.59 | $23.24 | $23.24 | 3,420,547 |
| 2021-01-27 | $25.14 | $26.65 | $24.13 | $24.59 | $24.59 | 3,088,229 |
| 2021-01-26 | $28.30 | $28.50 | $26.59 | $26.77 | $26.77 | 2,303,038 |
| 2021-01-25 | $28.21 | $28.95 | $24.01 | $28.01 | $28.01 | 3,865,921 |
| 2021-01-22 | $27.09 | $28.59 | $26.75 | $27.15 | $27.15 | 2,622,448 |
| 2021-01-21 | $27.75 | $30.20 | $26.08 | $28.21 | $28.21 | 5,816,074 |
| 2021-01-20 | $29.90 | $29.92 | $27.75 | $28.51 | $28.51 | 5,964,902 |
| 2021-01-19 | $34.20 | $34.80 | $29.61 | $31.35 | $31.35 | 7,100,519 |
| 2021-01-15 | $34.80 | $35.25 | $31.36 | $33.48 | $33.48 | 8,512,266 |
| 2021-01-14 | $34.24 | $34.80 | $31.01 | $32.75 | $32.75 | 13,007,667 |
| 2021-01-13 | $29.02 | $31.80 | $28.52 | $29.37 | $29.37 | 10,409,746 |
| 2021-01-12 | $24.05 | $30.97 | $23.45 | $27.30 | $27.30 | 8,309,993 |
| 2021-01-11 | $23.64 | $25.27 | $23.03 | $24.06 | $24.06 | 4,096,042 |
| 2021-01-08 | $23.79 | $26.89 | $22.50 | $23.10 | $23.10 | 5,044,536 |
| 2021-01-07 | $23.50 | $24.45 | $22.77 | $23.61 | $23.61 | 3,389,617 |
| 2021-01-06 | $20.65 | $24.16 | $20.30 | $23.70 | $23.70 | 8,898,969 |
| 2021-01-05 | $21.25 | $22.36 | $19.72 | $20.45 | $20.45 | 5,257,901 |
| 2021-01-04 | $19.80 | $21.98 | $18.01 | $21.18 | $21.18 | 10,815,063 |
| 2020-12-31 | $17.88 | $18.00 | $17.28 | $17.78 | $17.78 | 1,040,559 |
| 2020-12-30 | $17.43 | $18.10 | $17.25 | $17.81 | $17.81 | 1,945,722 |
| 2020-12-29 | $18.49 | $19.23 | $16.51 | $17.98 | $17.98 | 2,203,259 |
| 2020-12-28 | $18.98 | $20.09 | $17.51 | $18.18 | $18.18 | 3,325,261 |
| 2020-12-24 | $18.12 | $18.60 | $17.42 | $18.40 | $18.40 | 2,517,235 |
| 2020-12-23 | $16.05 | $17.74 | $15.88 | $17.74 | $17.74 | 4,285,242 |
| 2020-12-22 | $15.50 | $15.77 | $15.15 | $15.70 | $15.70 | 1,593,646 |
| 2020-12-21 | $14.77 | $15.40 | $14.66 | $15.02 | $15.02 | 1,845,757 |
| 2020-12-18 | $14.34 | $15.10 | $14.30 | $15.00 | $15.00 | 1,150,821 |
| 2020-12-17 | $14.30 | $14.69 | $14.17 | $14.48 | $14.48 | 1,026,754 |
| 2020-12-16 | $14.00 | $14.87 | $13.61 | $14.27 | $14.27 | 2,165,145 |
| 2020-12-15 | $14.81 | $15.40 | $13.87 | $14.08 | $14.08 | 2,856,823 |
| 2020-12-14 | $16.00 | $16.10 | $14.85 | $15.49 | $15.49 | 2,247,533 |
| 2020-12-11 | $15.15 | $16.24 | $14.50 | $15.40 | $15.40 | 3,446,651 |
| 2020-12-10 | $15.00 | $15.69 | $14.50 | $15.30 | $15.30 | 2,213,087 |
| 2020-12-09 | $16.37 | $16.55 | $14.85 | $15.38 | $15.38 | 4,685,487 |
| 2020-12-08 | $16.56 | $17.20 | $15.56 | $16.37 | $16.37 | 4,917,112 |
| 2020-12-07 | $15.30 | $16.28 | $15.20 | $16.10 | $16.10 | 7,406,423 |
| 2020-12-04 | $13.40 | $14.74 | $13.30 | $14.25 | $14.25 | 4,399,150 |
| 2020-12-03 | $13.25 | $13.42 | $12.90 | $13.34 | $13.34 | 2,803,644 |
| 2020-12-02 | $12.57 | $13.28 | $11.81 | $12.88 | $12.88 | 3,707,001 |
| 2020-12-01 | $14.50 | $14.73 | $12.95 | $13.20 | $13.20 | 6,866,855 |
| 2020-11-30 | $15.59 | $15.71 | $12.81 | $14.00 | $14.00 | 16,407,678 |
| 2020-11-27 | $13.31 | $13.44 | $12.03 | $13.04 | $13.04 | 1,681,104 |
| 2020-11-25 | $11.40 | $13.71 | $11.37 | $12.74 | $12.74 | 3,359,866 |
| 2020-11-24 | $11.54 | $11.88 | $11.11 | $11.42 | $11.42 | 1,813,540 |
| 2020-11-23 | $11.25 | $11.35 | $10.80 | $11.20 | $11.20 | 1,553,915 |
| 2020-11-20 | $10.70 | $10.82 | $10.45 | $10.74 | $10.74 | 979,140 |
| 2020-11-19 | $10.45 | $10.79 | $10.02 | $10.50 | $10.50 | 1,245,365 |
| 2020-11-18 | $10.13 | $10.30 | $10.01 | $10.30 | $10.30 | 166,611 |
| 2020-11-17 | $10.00 | $10.10 | $10.00 | $10.07 | $10.07 | 68,820 |
| 2020-11-16 | $9.92 | $10.00 | $9.85 | $9.98 | $9.98 | 90,299 |
| 2020-11-13 | $9.87 | $9.97 | $9.87 | $9.88 | $9.88 | 276,749 |
| 2020-11-12 | $9.96 | $10.00 | $9.83 | $9.87 | $9.87 | 76,732 |
| 2020-11-11 | $9.90 | $10.00 | $9.87 | $9.90 | $9.90 | 53,170 |
| 2020-11-10 | $10.09 | $10.09 | $9.92 | $9.98 | $9.98 | 43,916 |
| 2020-11-09 | $10.25 | $10.25 | $9.95 | $9.98 | $9.98 | 67,858 |
| 2020-11-06 | $10.05 | $10.13 | $9.88 | $10.09 | $10.09 | 107,768 |
| 2020-11-05 | $9.85 | $10.00 | $9.80 | $9.93 | $9.93 | 143,797 |
| 2020-11-04 | $9.86 | $9.99 | $9.80 | $9.85 | $9.85 | 88,253 |
| 2020-11-03 | $9.99 | $9.99 | $9.81 | $9.85 | $9.85 | 124,532 |
| 2020-11-02 | $9.98 | $10.04 | $9.75 | $9.85 | $9.85 | 310,013 |
| 2020-10-30 | $9.69 | $9.69 | $9.60 | $9.63 | $9.63 | 38,754 |
| 2020-10-29 | $9.69 | $9.69 | $9.62 | $9.64 | $9.64 | 116,959 |
| 2020-10-28 | $9.60 | $9.67 | $9.60 | $9.64 | $9.64 | 3,279 |
| 2020-10-27 | $9.70 | $9.70 | $9.65 | $9.67 | $9.67 | 8,851 |
| 2020-10-26 | $9.70 | $9.70 | $9.64 | $9.65 | $9.65 | 141,345 |
| 2020-10-23 | $9.70 | $9.72 | $9.65 | $9.65 | $9.65 | 27,018 |
| 2020-10-22 | $9.70 | $9.70 | $9.63 | $9.65 | $9.65 | 516,624 |
| 2020-10-21 | $9.65 | $9.67 | $9.64 | $9.64 | $9.64 | 55,119 |
| 2020-10-20 | $9.70 | $9.70 | $9.64 | $9.65 | $9.65 | 477,283 |
| 2020-10-19 | $9.60 | $9.70 | $9.60 | $9.68 | $9.68 | 12,741 |
| 2020-10-16 | $9.65 | $9.75 | $9.61 | $9.75 | $9.75 | 21,091 |
| 2020-10-15 | $9.70 | $9.70 | $9.61 | $9.68 | $9.68 | 10,215 |
| 2020-10-14 | $9.60 | $10.00 | $9.60 | $9.67 | $9.67 | 16,905 |
| 2020-10-13 | $9.81 | $9.81 | $9.60 | $9.63 | $9.63 | 6,803 |
| 2020-10-12 | $9.75 | $10.00 | $9.64 | $9.65 | $9.65 | 27,941 |
| 2020-10-09 | $9.90 | $9.90 | $9.64 | $9.69 | $9.69 | 7,200 |
| 2020-10-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100,100 |