NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC) Exchange: OTCMKTS
Data as of April 19, 2024
$8.83 ($0.00) 0.00%
NORTH AMERICAN GALVANIZING & COATINGS INC - Daily Information
Click for more stock information on NORTH AMERICAN GALVANIZING & COATINGS INC.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $8.83 |
| Previous Close | $8.83 |
| High | $8.83 |
| Low | $8.83 |
| Adjusted Open | $8.83 |
| Previous Adjusted Close | $8.83 |
| Adjusted High | $8.83 |
| Adjusted Low | $8.83 |
About NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC)
DELISTED - NORTH AMERICAN GALVANIZING & COATINGS INC
Invest in NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC)
Historical Stock Data for NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 9 |
| 2021-08-20 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 40 |
| 2021-08-19 | $9.20 | $9.22 | $8.78 | $8.83 | $8.83 | 104,426 |
| 2021-08-18 | $8.87 | $9.35 | $8.79 | $9.20 | $9.20 | 155,756 |
| 2021-08-17 | $9.37 | $9.39 | $8.61 | $8.66 | $8.66 | 199,989 |
| 2021-08-16 | $9.80 | $9.82 | $9.32 | $9.37 | $9.37 | 348,177 |
| 2021-08-13 | $9.87 | $9.88 | $9.75 | $9.85 | $9.85 | 208,189 |
| 2021-08-12 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 1,249,930 |
| 2021-08-11 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 294,584 |
| 2021-08-10 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 102,980 |
| 2021-08-09 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 983,487 |
| 2021-08-06 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 231,177 |
| 2021-08-05 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 525,684 |
| 2021-08-04 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 194,730 |
| 2021-08-03 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 324,054 |
| 2021-08-02 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 154,806 |
| 2021-07-30 | $9.93 | $9.96 | $9.92 | $9.96 | $9.96 | 126,986 |
| 2021-07-29 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 96,262 |
| 2021-07-28 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 108,224 |
| 2021-07-27 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 157,559 |
| 2021-07-26 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 45,123 |
| 2021-07-23 | $9.92 | $9.96 | $9.91 | $9.91 | $9.91 | 182,826 |
| 2021-07-22 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 59,352 |
| 2021-07-21 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 79,879 |
| 2021-07-20 | $9.93 | $9.95 | $9.91 | $9.93 | $9.93 | 134,214 |
| 2021-07-19 | $9.93 | $9.98 | $9.92 | $9.92 | $9.92 | 251,319 |
| 2021-07-16 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 122,649 |
| 2021-07-15 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 44,466 |
| 2021-07-14 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 120,791 |
| 2021-07-13 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 873,036 |
| 2021-07-12 | $9.95 | $9.98 | $9.93 | $9.95 | $9.95 | 130,800 |
| 2021-07-09 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 45,020 |
| 2021-07-08 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 77,287 |
| 2021-07-07 | $9.95 | $9.98 | $9.93 | $9.94 | $9.94 | 164,133 |
| 2021-07-06 | $9.98 | $9.98 | $9.90 | $9.96 | $9.96 | 130,123 |
| 2021-07-02 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 140,090 |
| 2021-07-01 | $9.95 | $9.97 | $9.93 | $9.94 | $9.94 | 161,391 |
| 2021-06-30 | $9.96 | $9.99 | $9.94 | $9.94 | $9.94 | 130,243 |
| 2021-06-29 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 34,596 |
| 2021-06-28 | $10.00 | $10.01 | $9.95 | $9.95 | $9.95 | 224,079 |
| 2021-06-25 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 169,329 |
| 2021-06-24 | $9.96 | $9.97 | $9.94 | $9.95 | $9.95 | 102,590 |
| 2021-06-23 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 135,428 |
| 2021-06-22 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 101,235 |
| 2021-06-21 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 89,934 |
| 2021-06-18 | $9.96 | $9.98 | $9.92 | $9.93 | $9.93 | 172,602 |
| 2021-06-17 | $9.96 | $9.98 | $9.94 | $9.94 | $9.94 | 141,149 |
| 2021-06-16 | $9.98 | $9.99 | $9.94 | $9.94 | $9.94 | 94,321 |
| 2021-06-15 | $9.97 | $9.99 | $9.92 | $9.94 | $9.94 | 230,386 |
| 2021-06-14 | $10.07 | $10.08 | $9.97 | $9.97 | $9.97 | 531,133 |
| 2021-06-11 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 368,568 |
| 2021-06-10 | $9.93 | $9.98 | $9.93 | $9.96 | $9.96 | 191,616 |
| 2021-06-09 | $9.95 | $10.00 | $9.93 | $9.93 | $9.93 | 401,854 |
| 2021-06-08 | $9.91 | $9.93 | $9.89 | $9.91 | $9.91 | 643,939 |
| 2021-06-07 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 168,745 |
| 2021-06-04 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 135,569 |
| 2021-06-03 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 215,774 |
| 2021-06-02 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 112,032 |
| 2021-06-01 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 85,071 |
| 2021-05-28 | $9.89 | $9.94 | $9.89 | $9.89 | $9.89 | 178,312 |
| 2021-05-27 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 184,320 |
| 2021-05-26 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 219,420 |
| 2021-05-25 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 133,483 |
| 2021-05-24 | $9.87 | $9.89 | $9.85 | $9.87 | $9.87 | 452,173 |
| 2021-05-21 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 93,340 |
| 2021-05-20 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 615,738 |
| 2021-05-19 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 412,861 |
| 2021-05-18 | $9.86 | $9.90 | $9.85 | $9.88 | $9.88 | 500,482 |
| 2021-05-17 | $9.84 | $9.89 | $9.84 | $9.88 | $9.88 | 292,513 |
| 2021-05-14 | $9.85 | $9.89 | $9.84 | $9.88 | $9.88 | 680,797 |
| 2021-05-13 | $9.85 | $9.91 | $9.85 | $9.87 | $9.87 | 360,263 |
| 2021-05-12 | $9.88 | $9.91 | $9.87 | $9.88 | $9.88 | 777,931 |
| 2021-05-11 | $9.80 | $9.91 | $9.80 | $9.88 | $9.88 | 640,681 |
| 2021-05-10 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 385,570 |
| 2021-05-07 | $9.87 | $9.94 | $9.87 | $9.88 | $9.88 | 350,962 |
| 2021-05-06 | $9.89 | $9.93 | $9.87 | $9.89 | $9.89 | 479,786 |
| 2021-05-05 | $9.89 | $9.95 | $9.89 | $9.90 | $9.90 | 377,526 |
| 2021-05-04 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 410,978 |
| 2021-05-03 | $9.89 | $9.95 | $9.89 | $9.93 | $9.93 | 406,904 |
| 2021-04-30 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 390,406 |
| 2021-04-29 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 455,325 |
| 2021-04-28 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 411,080 |
| 2021-04-27 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 232,102 |
| 2021-04-26 | $9.90 | $9.95 | $9.89 | $9.94 | $9.94 | 226,997 |
| 2021-04-23 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 186,395 |
| 2021-04-22 | $9.90 | $9.93 | $9.89 | $9.91 | $9.91 | 380,274 |
| 2021-04-21 | $9.87 | $9.94 | $9.87 | $9.90 | $9.90 | 809,588 |
| 2021-04-20 | $9.88 | $9.92 | $9.86 | $9.90 | $9.90 | 708,933 |
| 2021-04-19 | $9.90 | $9.94 | $9.88 | $9.88 | $9.88 | 1,076,526 |
| 2021-04-16 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 491,192 |
| 2021-04-15 | $10.03 | $10.03 | $9.88 | $9.90 | $9.90 | 741,716 |
| 2021-04-14 | $9.95 | $10.04 | $9.95 | $10.00 | $10.00 | 327,064 |
| 2021-04-13 | $9.93 | $10.02 | $9.92 | $10.01 | $10.01 | 436,569 |
| 2021-04-12 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 407,398 |
| 2021-04-09 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 199,887 |
| 2021-04-08 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 235,235 |
| 2021-04-07 | $9.93 | $9.98 | $9.92 | $9.95 | $9.95 | 213,853 |
| 2021-04-06 | $9.90 | $10.05 | $9.87 | $9.98 | $9.98 | 1,222,821 |
| 2021-04-05 | $9.99 | $10.02 | $9.90 | $9.91 | $9.91 | 600,913 |
| 2021-04-01 | $9.95 | $10.08 | $9.95 | $10.00 | $10.00 | 599,675 |
| 2021-03-31 | $9.93 | $9.98 | $9.90 | $9.92 | $9.92 | 372,822 |
| 2021-03-30 | $9.90 | $10.05 | $9.90 | $9.94 | $9.94 | 357,446 |
| 2021-03-29 | $10.02 | $10.11 | $9.88 | $9.95 | $9.95 | 765,514 |
| 2021-03-26 | $9.97 | $10.16 | $9.95 | $10.15 | $10.15 | 547,357 |
| 2021-03-25 | $9.77 | $10.12 | $9.75 | $10.10 | $10.10 | 787,286 |
| 2021-03-24 | $10.17 | $10.19 | $9.92 | $9.98 | $9.98 | 1,096,754 |
| 2021-03-23 | $10.23 | $10.25 | $10.03 | $10.22 | $10.22 | 950,750 |
| 2021-03-22 | $10.20 | $10.27 | $10.17 | $10.27 | $10.27 | 421,137 |
| 2021-03-19 | $10.21 | $10.31 | $10.10 | $10.20 | $10.20 | 1,243,333 |
| 2021-03-18 | $10.29 | $10.40 | $10.15 | $10.21 | $10.21 | 972,629 |
| 2021-03-17 | $10.19 | $10.43 | $10.15 | $10.42 | $10.42 | 1,035,647 |
| 2021-03-16 | $10.50 | $10.60 | $10.27 | $10.32 | $10.32 | 877,763 |
| 2021-03-15 | $10.58 | $10.75 | $10.51 | $10.52 | $10.52 | 1,082,713 |
| 2021-03-12 | $10.45 | $10.73 | $10.42 | $10.58 | $10.58 | 703,534 |
| 2021-03-11 | $10.38 | $10.74 | $10.27 | $10.62 | $10.62 | 1,380,175 |
| 2021-03-10 | $10.50 | $10.55 | $10.22 | $10.32 | $10.32 | 978,157 |
| 2021-03-09 | $10.46 | $10.50 | $10.30 | $10.46 | $10.46 | 785,556 |
| 2021-03-08 | $10.49 | $10.65 | $10.00 | $10.31 | $10.31 | 1,575,569 |
| 2021-03-05 | $10.39 | $10.53 | $9.94 | $10.48 | $10.48 | 2,104,618 |
| 2021-03-04 | $10.30 | $10.68 | $10.13 | $10.29 | $10.29 | 2,578,172 |
| 2021-03-03 | $10.76 | $10.80 | $10.41 | $10.46 | $10.46 | 1,555,104 |
| 2021-03-02 | $11.10 | $11.11 | $10.73 | $10.80 | $10.80 | 1,731,748 |
| 2021-03-01 | $11.73 | $11.79 | $11.04 | $11.22 | $11.22 | 2,315,281 |
| 2021-02-26 | $11.13 | $11.56 | $10.64 | $11.53 | $11.53 | 2,463,267 |
| 2021-02-25 | $11.75 | $11.89 | $10.84 | $11.12 | $11.12 | 2,986,557 |
| 2021-02-24 | $12.77 | $12.85 | $11.75 | $11.79 | $11.79 | 3,018,022 |
| 2021-02-23 | $12.86 | $12.97 | $11.11 | $12.77 | $12.77 | 5,154,287 |
| 2021-02-22 | $12.86 | $14.29 | $12.66 | $13.89 | $13.89 | 17,162,509 |
| 2021-02-19 | $12.84 | $13.92 | $12.75 | $13.18 | $13.18 | 5,134,757 |
| 2021-02-18 | $12.43 | $12.66 | $12.21 | $12.29 | $12.29 | 1,166,074 |
| 2021-02-17 | $12.70 | $12.75 | $12.35 | $12.71 | $12.71 | 1,303,520 |
| 2021-02-16 | $12.50 | $12.76 | $12.12 | $12.43 | $12.43 | 1,431,110 |
| 2021-02-12 | $12.50 | $12.97 | $12.26 | $12.32 | $12.32 | 1,402,060 |
| 2021-02-11 | $13.15 | $13.16 | $12.35 | $12.50 | $12.50 | 2,245,747 |
| 2021-02-10 | $13.24 | $13.56 | $12.90 | $13.15 | $13.15 | 3,045,911 |
| 2021-02-09 | $13.50 | $14.19 | $12.80 | $12.98 | $12.98 | 6,773,009 |
| 2021-02-08 | $10.55 | $14.63 | $10.40 | $13.49 | $13.49 | 13,284,005 |
| 2021-02-05 | $10.45 | $10.55 | $10.38 | $10.43 | $10.43 | 340,588 |
| 2021-02-04 | $10.53 | $10.59 | $10.35 | $10.39 | $10.39 | 272,100 |
| 2021-02-03 | $10.60 | $10.60 | $10.40 | $10.43 | $10.43 | 316,700 |
| 2021-02-02 | $10.25 | $10.52 | $10.22 | $10.49 | $10.49 | 335,755 |
| 2021-02-01 | $10.19 | $10.30 | $10.17 | $10.20 | $10.20 | 55,524 |
| 2021-01-29 | $10.18 | $10.28 | $10.10 | $10.16 | $10.16 | 169,325 |
| 2021-01-28 | $10.18 | $10.26 | $10.01 | $10.17 | $10.17 | 260,672 |
| 2021-01-27 | $10.16 | $10.24 | $10.03 | $10.13 | $10.13 | 1,154,602 |
| 2021-01-26 | $10.37 | $10.39 | $10.16 | $10.26 | $10.26 | 744,662 |
| 2021-01-25 | $10.35 | $10.47 | $10.31 | $10.35 | $10.35 | 350,914 |
| 2021-01-22 | $10.36 | $10.48 | $10.30 | $10.31 | $10.31 | 117,795 |
| 2021-01-21 | $10.31 | $10.60 | $10.29 | $10.37 | $10.37 | 572,929 |
| 2021-01-20 | $10.30 | $10.30 | $10.22 | $10.27 | $10.27 | 54,027 |
| 2021-01-19 | $10.39 | $10.39 | $10.22 | $10.28 | $10.28 | 267,028 |
| 2021-01-15 | $10.36 | $10.39 | $10.25 | $10.32 | $10.32 | 534,381 |
| 2021-01-14 | $10.48 | $10.61 | $10.28 | $10.32 | $10.32 | 251,430 |
| 2021-01-13 | $10.38 | $10.38 | $10.22 | $10.30 | $10.30 | 268,129 |
| 2021-01-12 | $10.35 | $10.38 | $10.20 | $10.31 | $10.31 | 277,386 |
| 2021-01-11 | $10.18 | $10.34 | $10.10 | $10.30 | $10.30 | 952,090 |
| 2021-01-08 | $10.23 | $10.30 | $10.12 | $10.13 | $10.13 | 184,594 |
| 2021-01-07 | $10.10 | $10.18 | $10.09 | $10.18 | $10.18 | 459,742 |
| 2021-01-06 | $10.28 | $10.28 | $10.06 | $10.07 | $10.07 | 339,585 |
| 2021-01-05 | $10.16 | $10.17 | $10.07 | $10.14 | $10.14 | 36,206 |
| 2021-01-04 | $10.42 | $10.42 | $10.00 | $10.07 | $10.07 | 69,381 |
| 2020-12-31 | $10.13 | $10.20 | $10.06 | $10.07 | $10.07 | 156,509 |
| 2020-12-30 | $10.20 | $10.25 | $10.10 | $10.20 | $10.20 | 179,389 |
| 2020-12-29 | $10.28 | $10.28 | $10.10 | $10.20 | $10.20 | 84,422 |
| 2020-12-28 | $10.28 | $10.40 | $10.15 | $10.20 | $10.20 | 193,103 |
| 2020-12-24 | $10.09 | $10.15 | $10.01 | $10.08 | $10.08 | 376,652 |
| 2020-12-23 | $10.07 | $10.07 | $9.95 | $10.00 | $10.00 | 19,175 |
| 2020-12-22 | $9.95 | $10.10 | $9.93 | $10.03 | $10.03 | 49,045 |
| 2020-12-21 | $9.97 | $10.02 | $9.88 | $9.93 | $9.93 | 76,058 |
| 2020-12-18 | $10.09 | $10.09 | $9.90 | $9.97 | $9.97 | 441,800 |
| 2020-12-17 | $10.10 | $10.10 | $9.90 | $9.99 | $9.99 | 12,392 |
| 2020-12-16 | $9.92 | $10.08 | $9.92 | $10.00 | $10.00 | 18,580 |
| 2020-12-15 | $10.00 | $10.10 | $9.86 | $9.88 | $9.88 | 404,672 |
| 2020-12-14 | $10.02 | $10.02 | $9.85 | $9.85 | $9.85 | 24,374 |
| 2020-12-11 | $9.91 | $10.10 | $9.91 | $9.99 | $9.99 | 122,701 |
| 2020-12-10 | $9.91 | $9.99 | $9.80 | $9.90 | $9.90 | 206,785 |
| 2020-12-09 | $10.01 | $10.02 | $9.71 | $9.92 | $9.92 | 88,520 |
| 2020-12-08 | $16.00 | $16.00 | $9.70 | $9.95 | $9.95 | 2,826 |
NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC) News Headlines
Recent NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC) News
Similar Companies to NORTH AMERICAN GALVANIZING & COATINGS INC (NGAC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |