Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3.01 | -0.04 | -1.31% | 3.02 | 3.075 | 2.985 | 544,694 |
| May 07 2024 | 3.05 | -0.01 | -0.33% | 3.05 | 3.065 | 2.98 | 687,450 |
| May 06 2024 | 3.06 | 0.03 | 0.99% | 3.08 | 3.13 | 3.025 | 607,152 |
| May 03 2024 | 3.03 | 0.03 | 1.00% | 3.06 | 3.09 | 2.985 | 817,644 |
| May 02 2024 | 3.00 | -0.03 | -0.99% | 3.04 | 3.06 | 2.97 | 730,870 |
| May 01 2024 | 3.03 | 0.13 | 4.48% | 2.93 | 3.1475 | 2.91 | 1,590,550 |
| Apr 30 2024 | 2.90 | -0.16 | -5.23% | 2.97 | 3.00 | 2.90 | 841,973 |
| Apr 29 2024 | 3.06 | 0.12 | 4.08% | 2.94 | 3.07 | 2.925 | 1,159,300 |
| Apr 26 2024 | 2.94 | 0.04 | 1.38% | 2.91 | 2.98 | 2.86 | 939,527 |
| Apr 25 2024 | 2.90 | 0.05 | 1.75% | 2.83 | 2.925 | 2.81 | 1,135,213 |
| Apr 24 2024 | 2.85 | -0.08 | -2.73% | 2.90 | 2.945 | 2.835 | 1,243,389 |
| Apr 23 2024 | 2.93 | 0.12 | 4.27% | 2.76 | 2.985 | 2.75 | 1,574,215 |
| Apr 22 2024 | 2.81 | -0.29 | -9.35% | 2.98 | 3.02 | 2.78 | 2,445,786 |
| Apr 19 2024 | 3.10 | 0.03 | 0.98% | 3.06 | 3.10 | 3.02 | 2,012,683 |
| Apr 18 2024 | 3.07 | -0.06 | -1.92% | 3.16 | 3.177 | 3.06 | 1,293,254 |
| Apr 17 2024 | 3.13 | 0.01 | 0.32% | 3.14 | 3.195 | 3.08 | 1,333,550 |
| Apr 16 2024 | 3.12 | -0.02 | -0.64% | 3.11 | 3.18 | 3.08 | 2,049,932 |
| Apr 15 2024 | 3.14 | -0.01 | -0.32% | 3.18 | 3.195 | 3.10 | 1,790,827 |
| Apr 12 2024 | 3.15 | -0.03 | -0.94% | 3.26 | 3.37 | 3.11 | 3,671,544 |
| Apr 11 2024 | 3.18 | 0.04 | 1.27% | 3.20 | 3.23 | 3.135 | 1,575,578 |
| Apr 10 2024 | 3.14 | -0.14 | -4.27% | 3.19 | 3.235 | 3.12 | 1,940,990 |
| Apr 09 2024 | 3.28 | 0.08 | 2.50% | 3.24 | 3.305 | 3.15 | 2,056,506 |
| Apr 08 2024 | 3.20 | 0.01 | 0.31% | 3.24 | 3.34 | 3.155 | 1,962,272 |
| Apr 05 2024 | 3.19 | 0.15 | 4.93% | 3.05 | 3.20 | 3.025 | 1,762,783 |
| Apr 04 2024 | 3.04 | -0.27 | -8.16% | 3.19 | 3.21 | 2.875 | 4,886,981 |
| Apr 03 2024 | 3.31 | 0.09 | 2.80% | 3.24 | 3.34 | 3.16 | 2,419,171 |
| Apr 02 2024 | 3.22 | 0.06 | 1.90% | 3.25 | 3.30 | 3.125 | 2,483,329 |
| Apr 01 2024 | 3.16 | 0.16 | 5.33% | 3.14 | 3.20 | 3.02 | 2,874,369 |
| Mar 28 2024 | 3.00 | 0.24 | 8.70% | 2.80 | 3.00 | 2.7999 | 2,556,391 |
| Mar 27 2024 | 2.76 | 0.05 | 1.85% | 2.76 | 2.80 | 2.705 | 2,210,753 |
| Mar 26 2024 | 2.71 | 0.14 | 5.45% | 2.70 | 2.79 | 2.65 | 1,599,637 |
| Mar 25 2024 | 2.57 | -0.12 | -4.46% | 2.69 | 2.755 | 2.56 | 1,252,493 |
| Mar 22 2024 | 2.69 | -0.01 | -0.37% | 2.72 | 2.75 | 2.665 | 1,554,538 |
| Mar 21 2024 | 2.70 | -0.10 | -3.57% | 2.87 | 2.87 | 2.68 | 1,770,720 |
| Mar 20 2024 | 2.80 | 0.18 | 6.87% | 2.635 | 2.80 | 2.58 | 1,676,455 |
| Mar 19 2024 | 2.62 | -0.01 | -0.38% | 2.63 | 2.68 | 2.562 | 1,132,084 |
| Mar 18 2024 | 2.63 | -0.12 | -4.36% | 2.78 | 2.79 | 2.61 | 1,268,616 |
| Mar 15 2024 | 2.75 | 0.16 | 5.97% | 2.58 | 2.79 | 2.58 | 5,015,152 |
| Mar 14 2024 | 2.595 | 0.01 | 0.19% | 2.56 | 2.64 | 2.52 | 2,382,003 |
| Mar 13 2024 | 2.59 | 0.11 | 4.44% | 2.49 | 2.59 | 2.46 | 2,716,733 |
| Mar 12 2024 | 2.48 | -0.17 | -6.42% | 2.61 | 2.625 | 2.45 | 2,172,245 |
| Mar 11 2024 | 2.65 | 0.10 | 3.92% | 2.62 | 2.65 | 2.55 | 1,705,367 |
| Mar 08 2024 | 2.55 | -0.06 | -2.30% | 2.67 | 2.67 | 2.55 | 1,545,011 |
| Mar 07 2024 | 2.61 | 0.13 | 5.24% | 2.53 | 2.69 | 2.47 | 3,661,838 |
| Mar 06 2024 | 2.48 | -0.04 | -1.59% | 2.55 | 2.57 | 2.47 | 2,637,374 |
| Mar 05 2024 | 2.52 | 0.02 | 1.00% | 2.52 | 2.61 | 2.47 | 3,739,092 |
| Mar 04 2024 | 2.495 | 0.00 | 0.20% | 2.52 | 2.54 | 2.465 | 2,126,330 |
| Mar 01 2024 | 2.49 | 0.01 | 0.40% | 2.49 | 2.55 | 2.4107 | 2,711,394 |
| Feb 29 2024 | 2.48 | 0.15 | 6.44% | 2.41 | 2.51 | 2.39 | 1,879,414 |
| Feb 28 2024 | 2.33 | -0.04 | -1.69% | 2.37 | 2.42 | 2.315 | 1,245,384 |
| Feb 27 2024 | 2.37 | 0.01 | 0.42% | 2.39 | 2.435 | 2.36 | 1,354,433 |
| Feb 26 2024 | 2.36 | -0.04 | -1.67% | 2.38 | 2.38 | 2.31 | 1,883,230 |
| Feb 23 2024 | 2.40 | 0.03 | 1.27% | 2.39 | 2.43 | 2.30 | 2,010,549 |
| Feb 22 2024 | 2.37 | -0.04 | -1.46% | 2.37 | 2.48 | 2.325 | 3,472,751 |
| Feb 21 2024 | 2.405 | 0.01 | 0.63% | 2.37 | 2.465 | 2.35 | 1,849,061 |
| Feb 20 2024 | 2.39 | 0.02 | 0.84% | 2.38 | 2.42 | 2.28 | 2,174,887 |
| Feb 16 2024 | 2.37 | -0.16 | -6.32% | 2.52 | 2.53 | 2.36 | 2,963,287 |
| Feb 15 2024 | 2.53 | 0.10 | 4.12% | 2.47 | 2.58 | 2.44 | 2,816,570 |
| Feb 14 2024 | 2.43 | 0.08 | 3.40% | 2.38 | 2.43 | 2.31 | 2,103,052 |
| Feb 13 2024 | 2.35 | -0.16 | -6.37% | 2.41 | 2.45 | 2.32 | 2,158,159 |
| Feb 12 2024 | 2.51 | 0.06 | 2.45% | 2.46 | 2.57 | 2.46 | 2,075,088 |
| Feb 09 2024 | 2.45 | 0.08 | 3.38% | 2.37 | 2.49 | 2.35 | 2,758,148 |
