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 |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 4.35 | -0.01 | -0.23% | 4.37 | 4.395 | 4.305 | 659,475 |
| Sep 24 2024 | 4.36 | 0.16 | 3.81% | 4.22 | 4.40 | 4.155 | 901,289 |
| Sep 23 2024 | 4.20 | -0.04 | -0.94% | 4.28 | 4.34 | 4.195 | 643,874 |
| Sep 20 2024 | 4.24 | 0.01 | 0.24% | 4.25 | 4.3989 | 4.215 | 2,264,969 |
| Sep 19 2024 | 4.23 | 0.06 | 1.44% | 4.33 | 4.33 | 4.18 | 765,954 |
| Sep 18 2024 | 4.17 | -0.10 | -2.34% | 4.25 | 4.45 | 4.15 | 925,846 |
| Sep 17 2024 | 4.27 | -0.03 | -0.70% | 4.29 | 4.37 | 4.22 | 876,556 |
| Sep 16 2024 | 4.30 | -0.22 | -4.87% | 4.51 | 4.51 | 4.29 | 872,033 |
| Sep 13 2024 | 4.52 | 0.13 | 2.96% | 4.51 | 4.565 | 4.4301 | 1,331,545 |
| Sep 12 2024 | 4.39 | 0.42 | 10.58% | 4.09 | 4.4499 | 4.09 | 1,326,592 |
| Sep 11 2024 | 3.97 | 0.12 | 3.12% | 3.81 | 4.00 | 3.80 | 681,160 |
| Sep 10 2024 | 3.85 | 0.13 | 3.49% | 3.74 | 3.86 | 3.67 | 948,982 |
| Sep 09 2024 | 3.72 | 0.03 | 0.81% | 3.77 | 3.785 | 3.67 | 696,569 |
| Sep 06 2024 | 3.69 | -0.14 | -3.66% | 3.83 | 3.83 | 3.64 | 1,139,332 |
| Sep 05 2024 | 3.83 | -0.07 | -1.79% | 4.01 | 4.01 | 3.83 | 1,120,722 |
| Sep 04 2024 | 3.90 | -0.07 | -1.76% | 3.90 | 4.065 | 3.885 | 928,393 |
| Sep 03 2024 | 3.97 | -0.28 | -6.59% | 4.23 | 4.23 | 3.95 | 1,159,265 |
| Aug 30 2024 | 4.25 | -0.02 | -0.47% | 4.26 | 4.30 | 4.205 | 797,962 |
| Aug 29 2024 | 4.27 | 0.12 | 2.89% | 4.20 | 4.33 | 4.16 | 1,309,618 |
| Aug 28 2024 | 4.15 | -0.13 | -3.04% | 4.20 | 4.28 | 4.125 | 949,072 |
| Aug 27 2024 | 4.28 | -0.12 | -2.73% | 4.31 | 4.33 | 4.22 | 752,576 |
| Aug 26 2024 | 4.40 | -0.03 | -0.68% | 4.51 | 4.54 | 4.36 | 978,655 |
| Aug 23 2024 | 4.43 | 0.09 | 2.07% | 4.35 | 4.495 | 4.34 | 1,221,345 |
| Aug 22 2024 | 4.34 | -0.25 | -5.45% | 4.54 | 4.58 | 4.31 | 1,925,880 |
| Aug 21 2024 | 4.59 | -0.03 | -0.65% | 4.62 | 4.635 | 4.49 | 1,371,026 |
| Aug 20 2024 | 4.62 | -0.10 | -2.12% | 4.77 | 4.78 | 4.595 | 925,990 |
| Aug 19 2024 | 4.72 | 0.14 | 3.06% | 4.60 | 4.735 | 4.575 | 815,622 |
| Aug 16 2024 | 4.58 | 0.08 | 1.78% | 4.555 | 4.59 | 4.475 | 752,244 |
| Aug 15 2024 | 4.50 | 0.10 | 2.27% | 4.38 | 4.54 | 4.37 | 774,028 |
| Aug 14 2024 | 4.40 | -0.08 | -1.79% | 4.44 | 4.44 | 4.2813 | 670,993 |
| Aug 13 2024 | 4.48 | 0.07 | 1.59% | 4.43 | 4.525 | 4.43 | 757,763 |
| Aug 12 2024 | 4.41 | 0.25 | 6.01% | 4.18 | 4.445 | 4.17 | 1,033,462 |
| Aug 09 2024 | 4.16 | 0.01 | 0.24% | 4.20 | 4.20 | 4.09 | 863,386 |
| Aug 08 2024 | 4.15 | 0.02 | 0.48% | 4.19 | 4.22 | 4.115 | 775,315 |
| Aug 07 2024 | 4.13 | -0.29 | -6.56% | 4.55 | 4.57 | 4.105 | 2,067,948 |
| Aug 06 2024 | 4.42 | 0.21 | 4.99% | 4.18 | 4.45 | 4.18 | 1,330,476 |
| Aug 05 2024 | 4.21 | -0.29 | -6.44% | 4.14 | 4.34 | 4.09 | 1,930,153 |
| Aug 02 2024 | 4.50 | -0.23 | -4.86% | 4.74 | 4.80 | 4.45 | 2,112,097 |
| Aug 01 2024 | 4.73 | -0.05 | -1.05% | 4.78 | 4.80 | 4.65 | 1,384,941 |
| Jul 31 2024 | 4.78 | 0.06 | 1.27% | 4.77 | 4.85 | 4.72 | 1,557,872 |
| Jul 30 2024 | 4.72 | -0.01 | -0.21% | 4.74 | 4.77 | 4.66 | 1,020,069 |
| Jul 29 2024 | 4.73 | -0.02 | -0.42% | 4.75 | 4.765 | 4.635 | 1,177,062 |
| Jul 26 2024 | 4.75 | 0.20 | 4.40% | 4.65 | 4.77 | 4.5696 | 1,280,930 |
| Jul 25 2024 | 4.55 | -0.10 | -2.15% | 4.43 | 4.575 | 4.38 | 2,100,988 |
| Jul 24 2024 | 4.65 | 0.06 | 1.31% | 4.62 | 4.88 | 4.60 | 2,790,984 |
| Jul 23 2024 | 4.59 | 0.09 | 2.11% | 4.45 | 4.59 | 4.40 | 1,246,470 |
| Jul 22 2024 | 4.495 | 0.14 | 3.10% | 4.41 | 4.50 | 4.325 | 954,277 |
| Jul 19 2024 | 4.36 | 0.02 | 0.46% | 4.23 | 4.415 | 4.11 | 1,608,786 |
| Jul 18 2024 | 4.34 | -0.19 | -4.19% | 4.51 | 4.52 | 4.305 | 1,170,484 |
| Jul 17 2024 | 4.53 | 0.01 | 0.22% | 4.53 | 4.57 | 4.385 | 1,475,307 |
| Jul 16 2024 | 4.52 | 0.27 | 6.35% | 4.31 | 4.54 | 4.26 | 1,910,290 |
| Jul 15 2024 | 4.25 | 0.20 | 4.81% | 4.07 | 4.28 | 4.02 | 1,416,847 |
| Jul 12 2024 | 4.055 | -0.02 | -0.37% | 4.05 | 4.085 | 3.925 | 1,109,950 |
| Jul 11 2024 | 4.07 | 0.36 | 9.70% | 3.81 | 4.13 | 3.76 | 1,719,331 |
| Jul 10 2024 | 3.71 | -0.02 | -0.54% | 3.78 | 3.80 | 3.625 | 1,361,698 |
| Jul 09 2024 | 3.73 | -0.02 | -0.53% | 3.78 | 3.84 | 3.695 | 1,038,963 |
| Jul 08 2024 | 3.75 | 0.15 | 4.17% | 3.55 | 3.75 | 3.54 | 1,240,850 |
| Jul 05 2024 | 3.60 | 0.14 | 4.05% | 3.53 | 3.61 | 3.49 | 840,778 |
| Jul 03 2024 | 3.46 | 0.13 | 3.90% | 3.41 | 3.48 | 3.40 | 610,064 |
| Jul 02 2024 | 3.33 | -0.07 | -2.06% | 3.40 | 3.505 | 3.255 | 1,176,420 |
| Jul 01 2024 | 3.40 | -0.06 | -1.73% | 3.51 | 3.585 | 3.40 | 1,339,277 |
| Jun 28 2024 | 3.46 | -0.17 | -4.68% | 3.66 | 3.69 | 3.46 | 10,557,851 |
