Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 22.45 | -0.07 | -0.31% | 22.44 | 22.945 | 22.22 | 50,516 |
| May 13 2024 | 22.52 | -0.48 | -2.09% | 22.94 | 23.00 | 22.515 | 43,307 |
| May 10 2024 | 23.00 | -0.51 | -2.17% | 23.69 | 23.69 | 22.83 | 40,624 |
| May 09 2024 | 23.51 | 0.15 | 0.64% | 23.39 | 23.865 | 23.1001 | 36,977 |
| May 08 2024 | 23.36 | 0.26 | 1.13% | 23.24 | 23.74 | 22.96 | 54,718 |
| May 07 2024 | 23.10 | 0.07 | 0.30% | 23.20 | 23.53 | 23.03 | 55,285 |
| May 06 2024 | 23.03 | 0.64 | 2.86% | 22.34 | 23.34 | 22.34 | 61,675 |
| May 03 2024 | 22.39 | -0.05 | -0.22% | 22.75 | 22.75 | 22.30 | 37,397 |
| May 02 2024 | 22.44 | 0.00 | 0.00% | 22.55 | 22.93 | 22.35 | 45,098 |
| May 01 2024 | 22.44 | 0.36 | 1.63% | 22.11 | 22.72 | 21.875 | 65,104 |
| Apr 30 2024 | 22.08 | -1.57 | -6.64% | 23.60 | 23.65 | 22.08 | 95,675 |
| Apr 29 2024 | 23.65 | -0.14 | -0.59% | 23.67 | 24.2199 | 23.44 | 93,279 |
| Apr 26 2024 | 23.79 | -0.38 | -1.57% | 24.00 | 24.06 | 23.13 | 101,071 |
| Apr 25 2024 | 24.17 | -0.10 | -0.41% | 24.25 | 24.315 | 23.93 | 47,212 |
| Apr 24 2024 | 24.27 | 0.06 | 0.25% | 24.38 | 24.90 | 23.89 | 103,675 |
| Apr 23 2024 | 24.21 | 0.48 | 2.02% | 23.94 | 24.45 | 23.72 | 85,128 |
| Apr 22 2024 | 23.73 | 0.34 | 1.45% | 23.08 | 24.14 | 22.95 | 86,197 |
| Apr 19 2024 | 23.39 | 0.01 | 0.04% | 23.14 | 23.83 | 23.06 | 62,269 |
| Apr 18 2024 | 23.38 | 0.20 | 0.86% | 23.35 | 23.8978 | 22.6501 | 131,581 |
| Apr 17 2024 | 23.18 | -0.24 | -1.02% | 23.33 | 23.75 | 22.69 | 78,800 |
| Apr 16 2024 | 23.42 | -0.54 | -2.25% | 24.01 | 24.0965 | 22.5201 | 144,179 |
| Apr 15 2024 | 23.96 | 0.44 | 1.87% | 23.73 | 24.24 | 23.325 | 119,075 |
| Apr 12 2024 | 23.52 | 0.13 | 0.56% | 23.57 | 23.78 | 23.32 | 86,206 |
| Apr 11 2024 | 23.39 | 0.53 | 2.32% | 22.79 | 23.51 | 22.79 | 58,170 |
| Apr 10 2024 | 22.86 | -0.26 | -1.12% | 22.89 | 23.21 | 22.22 | 77,615 |
| Apr 09 2024 | 23.12 | -0.34 | -1.45% | 23.34 | 23.42 | 22.7051 | 96,254 |
| Apr 08 2024 | 23.46 | -0.16 | -0.68% | 23.64 | 23.81 | 23.06 | 131,167 |
| Apr 05 2024 | 23.62 | 0.07 | 0.30% | 23.99 | 24.39 | 23.01 | 127,945 |
| Apr 04 2024 | 23.55 | 0.41 | 1.77% | 23.25 | 24.07 | 23.00 | 142,687 |
| Apr 03 2024 | 23.14 | 0.37 | 1.62% | 23.00 | 23.97 | 22.57 | 257,824 |
| Apr 02 2024 | 22.77 | 2.52 | 12.44% | 20.50 | 22.84 | 20.485 | 230,759 |
| Apr 01 2024 | 20.25 | 0.82 | 4.22% | 19.62 | 20.355 | 19.34 | 182,653 |
| Mar 28 2024 | 19.43 | -0.33 | -1.67% | 19.81 | 19.9221 | 19.175 | 52,930 |
| Mar 27 2024 | 19.76 | 0.08 | 0.41% | 19.68 | 20.15 | 19.225 | 55,228 |
| Mar 26 2024 | 19.68 | 0.33 | 1.71% | 19.46 | 19.71 | 19.00 | 91,588 |
| Mar 25 2024 | 19.35 | 0.76 | 4.09% | 18.68 | 19.64 | 18.251 | 109,545 |
| Mar 22 2024 | 18.59 | 0.27 | 1.47% | 18.38 | 18.72 | 18.25 | 39,363 |
| Mar 21 2024 | 18.32 | 0.15 | 0.83% | 18.39 | 18.39 | 17.915 | 37,043 |
| Mar 20 2024 | 18.17 | 0.40 | 2.25% | 17.76 | 18.17 | 17.45 | 54,563 |
| Mar 19 2024 | 17.77 | 0.84 | 4.96% | 16.87 | 17.81 | 16.87 | 46,540 |
| Mar 18 2024 | 16.93 | -0.66 | -3.75% | 17.60 | 17.67 | 16.93 | 47,644 |
| Mar 15 2024 | 17.59 | -0.15 | -0.85% | 17.91 | 18.155 | 17.45 | 89,530 |
| Mar 14 2024 | 17.74 | -0.06 | -0.34% | 17.82 | 17.98 | 17.59 | 38,340 |
| Mar 13 2024 | 17.80 | 0.44 | 2.53% | 17.42 | 18.028 | 17.42 | 39,201 |
| Mar 12 2024 | 17.36 | 0.11 | 0.64% | 17.05 | 17.59 | 17.05 | 42,165 |
| Mar 11 2024 | 17.25 | -0.18 | -1.03% | 17.25 | 17.58 | 16.889 | 42,680 |
| Mar 08 2024 | 17.43 | -0.25 | -1.41% | 17.67 | 17.935 | 17.16 | 39,817 |
| Mar 07 2024 | 17.68 | -0.10 | -0.56% | 17.78 | 17.96 | 17.61 | 40,561 |
| Mar 06 2024 | 17.78 | 0.05 | 0.28% | 17.87 | 18.355 | 17.72 | 76,387 |
| Mar 05 2024 | 17.73 | 0.02 | 0.11% | 17.77 | 17.99 | 17.5539 | 47,842 |
| Mar 04 2024 | 17.71 | 0.50 | 2.91% | 17.32 | 18.00 | 17.29 | 69,032 |
| Mar 01 2024 | 17.21 | 0.48 | 2.87% | 16.70 | 17.47 | 16.70 | 38,162 |
| Feb 29 2024 | 16.73 | 0.34 | 2.07% | 16.47 | 16.895 | 16.39 | 27,588 |
| Feb 28 2024 | 16.39 | -0.16 | -0.97% | 16.40 | 16.87 | 16.32 | 43,248 |
| Feb 27 2024 | 16.55 | 0.55 | 3.44% | 16.10 | 16.61 | 15.88 | 34,752 |
| Feb 26 2024 | 16.00 | 0.06 | 0.38% | 15.74 | 16.29 | 15.59 | 38,040 |
| Feb 23 2024 | 15.94 | 0.36 | 2.31% | 15.42 | 15.94 | 15.31 | 25,790 |
| Feb 22 2024 | 15.58 | -0.47 | -2.93% | 16.00 | 16.00 | 15.1401 | 43,117 |
| Feb 21 2024 | 16.05 | 0.45 | 2.88% | 15.47 | 16.41 | 15.36 | 39,868 |
| Feb 20 2024 | 15.60 | 0.15 | 0.97% | 15.27 | 15.8899 | 15.15 | 48,662 |
| Feb 16 2024 | 15.45 | 0.19 | 1.25% | 15.22 | 15.58 | 15.02 | 36,114 |
| Feb 15 2024 | 15.26 | 0.47 | 3.18% | 14.69 | 15.2694 | 14.69 | 20,344 |
