Register for streaming realtime charts, analysis tools, and prices.
NGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 4.99 | 0.42 | 9.19% | 4.56 | 5.00 | 4.545 | 474,424 |
| Sep 20 2024 | 4.57 | 0.16 | 3.63% | 4.45 | 4.60 | 4.3627 | 414,421 |
| Sep 19 2024 | 4.41 | -0.09 | -2.00% | 4.555 | 4.60 | 4.34 | 151,668 |
| Sep 18 2024 | 4.50 | -0.17 | -3.64% | 4.59 | 4.62 | 4.50 | 174,087 |
| Sep 17 2024 | 4.67 | 0.20 | 4.47% | 4.46 | 4.74 | 4.44 | 260,893 |
| Sep 16 2024 | 4.47 | 0.16 | 3.71% | 4.26 | 4.50 | 4.26 | 280,910 |
| Sep 13 2024 | 4.31 | -0.18 | -4.01% | 4.54 | 4.56 | 4.29 | 157,926 |
| Sep 12 2024 | 4.49 | 0.06 | 1.35% | 4.45 | 4.53 | 4.39 | 323,275 |
| Sep 11 2024 | 4.43 | 0.20 | 4.73% | 4.16 | 4.45 | 4.16 | 1,454,010 |
| Sep 10 2024 | 4.23 | 0.06 | 1.44% | 4.15 | 4.24 | 4.09 | 397,542 |
| Sep 09 2024 | 4.17 | -0.02 | -0.48% | 4.19 | 4.21 | 4.08 | 194,420 |
| Sep 06 2024 | 4.19 | 0.05 | 1.21% | 4.09 | 4.19 | 4.06 | 376,416 |
| Sep 05 2024 | 4.14 | -0.05 | -1.19% | 4.17 | 4.18 | 4.05 | 201,040 |
| Sep 04 2024 | 4.19 | 0.21 | 5.28% | 3.94 | 4.23 | 3.94 | 585,948 |
| Sep 03 2024 | 3.98 | -0.14 | -3.40% | 4.08 | 4.08 | 3.94 | 241,882 |
| Aug 30 2024 | 4.12 | 0.02 | 0.49% | 4.10 | 4.15 | 4.09 | 75,623 |
| Aug 29 2024 | 4.10 | 0.01 | 0.24% | 4.09 | 4.13 | 4.06 | 184,926 |
| Aug 28 2024 | 4.09 | -0.12 | -2.85% | 4.16 | 4.18 | 4.04 | 160,533 |
| Aug 27 2024 | 4.21 | -0.11 | -2.55% | 4.34 | 4.34 | 4.2001 | 73,831 |
| Aug 26 2024 | 4.32 | 0.00 | 0.00% | 4.34 | 4.37 | 4.2918 | 98,723 |
| Aug 23 2024 | 4.32 | 0.06 | 1.41% | 4.21 | 4.37 | 4.21 | 98,280 |
| Aug 22 2024 | 4.26 | 0.00 | 0.00% | 4.30 | 4.38 | 4.26 | 153,119 |
| Aug 21 2024 | 4.26 | 0.10 | 2.40% | 4.20 | 4.30 | 4.20 | 238,969 |
| Aug 20 2024 | 4.16 | -0.08 | -1.89% | 4.24 | 4.29 | 4.16 | 136,807 |
| Aug 19 2024 | 4.24 | 0.06 | 1.44% | 4.16 | 4.305 | 4.1299 | 945,582 |
| Aug 16 2024 | 4.18 | 0.04 | 0.97% | 4.15 | 4.285 | 4.13 | 137,668 |
| Aug 15 2024 | 4.14 | -0.03 | -0.72% | 4.22 | 4.2902 | 4.12 | 328,820 |
| Aug 14 2024 | 4.17 | 0.02 | 0.48% | 4.11 | 4.225 | 4.04 | 439,335 |
| Aug 13 2024 | 4.15 | 0.04 | 0.97% | 4.199 | 4.26 | 4.10 | 329,602 |
| Aug 12 2024 | 4.11 | -0.19 | -4.42% | 4.30 | 4.30 | 4.05 | 276,451 |
| Aug 09 2024 | 4.30 | 0.21 | 5.13% | 4.23 | 4.38 | 4.21 | 397,760 |
| Aug 08 2024 | 4.09 | 0.00 | 0.00% | 4.08 | 4.17 | 4.02 | 211,025 |
| Aug 07 2024 | 4.09 | 0.02 | 0.49% | 4.06 | 4.20 | 4.02 | 206,039 |
| Aug 06 2024 | 4.07 | -0.03 | -0.73% | 4.12 | 4.12 | 4.035 | 238,154 |
| Aug 05 2024 | 4.10 | -0.24 | -5.53% | 3.91 | 4.15 | 3.90 | 417,341 |
| Aug 02 2024 | 4.34 | -0.27 | -5.86% | 4.48 | 4.53 | 4.26 | 340,754 |
| Aug 01 2024 | 4.61 | 0.01 | 0.22% | 4.58 | 4.64 | 4.39 | 240,298 |
| Jul 31 2024 | 4.60 | -0.08 | -1.71% | 4.67 | 4.6997 | 4.54 | 108,188 |
| Jul 30 2024 | 4.68 | -0.01 | -0.21% | 4.71 | 4.71 | 4.61 | 290,864 |
| Jul 29 2024 | 4.69 | 0.01 | 0.21% | 4.67 | 4.74 | 4.60 | 281,381 |
| Jul 26 2024 | 4.68 | -0.07 | -1.47% | 4.77 | 4.78 | 4.635 | 287,773 |
| Jul 25 2024 | 4.75 | 0.01 | 0.21% | 4.74 | 4.7554 | 4.72 | 62,658 |
| Jul 24 2024 | 4.74 | -0.09 | -1.86% | 4.825 | 4.83 | 4.73 | 140,824 |
| Jul 23 2024 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 4.80 | 95,658 |
| Jul 22 2024 | 4.85 | -0.01 | -0.21% | 4.83 | 4.88 | 4.78 | 143,053 |
| Jul 19 2024 | 4.86 | 0.02 | 0.41% | 4.8299 | 4.9399 | 4.8299 | 84,887 |
| Jul 18 2024 | 4.84 | -0.01 | -0.21% | 4.85 | 4.8992 | 4.77 | 160,924 |
| Jul 17 2024 | 4.85 | -0.01 | -0.21% | 4.86 | 4.9699 | 4.8001 | 186,979 |
| Jul 16 2024 | 4.86 | 0.16 | 3.40% | 4.67 | 4.86 | 4.62 | 2,096,570 |
| Jul 15 2024 | 4.70 | 0.10 | 2.17% | 4.59 | 4.706 | 4.59 | 193,447 |
| Jul 12 2024 | 4.60 | -0.06 | -1.29% | 4.60 | 4.68 | 4.58 | 302,300 |
| Jul 11 2024 | 4.66 | -0.08 | -1.69% | 4.74 | 4.78 | 4.64 | 178,891 |
| Jul 10 2024 | 4.74 | -0.04 | -0.84% | 4.72 | 4.78 | 4.71 | 255,979 |
| Jul 09 2024 | 4.78 | -0.07 | -1.44% | 4.73 | 4.81 | 4.7101 | 200,761 |
| Jul 08 2024 | 4.85 | 0.09 | 1.89% | 4.72 | 4.87 | 4.72 | 377,006 |
| Jul 05 2024 | 4.76 | -0.16 | -3.25% | 4.90 | 4.91 | 4.68 | 434,620 |
| Jul 03 2024 | 4.92 | -0.04 | -0.81% | 4.96 | 4.97 | 4.88 | 266,438 |
| Jul 02 2024 | 4.96 | -0.10 | -1.98% | 5.07 | 5.07 | 4.91 | 413,233 |
| Jul 01 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.11 | 4.98 | 451,250 |
| Jun 28 2024 | 5.06 | 0.08 | 1.61% | 4.95 | 5.11 | 4.9499 | 361,911 |
| Jun 27 2024 | 4.98 | -0.10 | -1.97% | 5.08 | 5.11 | 4.91 | 435,605 |
| Jun 26 2024 | 5.08 | -0.11 | -2.12% | 5.17 | 5.20 | 5.05 | 284,964 |
