Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 57.77 | -0.61 | -1.04% | 58.07 | 58.57 | 56.81 | 295,398 |
| Apr 26 2024 | 58.38 | -0.88 | -1.48% | 59.03 | 59.16 | 58.20 | 314,102 |
| Apr 25 2024 | 59.26 | 6.39 | 12.09% | 55.00 | 59.99 | 54.87 | 959,830 |
| Apr 24 2024 | 52.87 | 1.29 | 2.50% | 51.25 | 53.07 | 51.14 | 237,334 |
| Apr 23 2024 | 51.58 | 0.20 | 0.39% | 50.89 | 51.63 | 50.27 | 256,029 |
| Apr 22 2024 | 51.38 | -2.31 | -4.30% | 51.77 | 52.44 | 51.21 | 291,534 |
| Apr 19 2024 | 53.69 | 0.63 | 1.19% | 52.78 | 53.88 | 52.78 | 156,284 |
| Apr 18 2024 | 53.06 | -0.02 | -0.04% | 53.79 | 53.89 | 52.70 | 136,201 |
| Apr 17 2024 | 53.08 | 0.39 | 0.74% | 52.87 | 53.72 | 52.47 | 188,539 |
| Apr 16 2024 | 52.69 | -0.36 | -0.68% | 52.50 | 53.09 | 51.75 | 213,467 |
| Apr 15 2024 | 53.05 | -0.25 | -0.47% | 53.60 | 53.60 | 51.99 | 258,304 |
| Apr 12 2024 | 53.30 | -0.21 | -0.39% | 55.20 | 56.79 | 52.83 | 521,843 |
| Apr 11 2024 | 53.51 | 0.06 | 0.11% | 53.60 | 53.89 | 52.64 | 219,452 |
| Apr 10 2024 | 53.45 | -0.43 | -0.80% | 53.02 | 53.64 | 52.20 | 233,592 |
| Apr 09 2024 | 53.88 | 0.41 | 0.77% | 54.30 | 55.20 | 53.60 | 280,880 |
| Apr 08 2024 | 53.47 | -0.44 | -0.82% | 54.42 | 54.46 | 53.24 | 264,645 |
| Apr 05 2024 | 53.91 | 2.80 | 5.48% | 51.52 | 54.23 | 51.27 | 459,160 |
| Apr 04 2024 | 51.11 | 0.71 | 1.41% | 50.37 | 51.68 | 49.94 | 363,627 |
| Apr 03 2024 | 50.40 | 0.44 | 0.88% | 50.03 | 50.64 | 49.67 | 352,785 |
| Apr 02 2024 | 49.96 | 0.48 | 0.97% | 49.77 | 50.21 | 49.49 | 251,163 |
| Apr 01 2024 | 49.48 | 0.92 | 1.89% | 49.95 | 50.20 | 49.06 | 236,655 |
| Mar 28 2024 | 48.56 | 0.70 | 1.46% | 48.42 | 49.17 | 47.95 | 225,468 |
| Mar 27 2024 | 47.86 | 1.67 | 3.62% | 46.71 | 47.86 | 46.59 | 228,835 |
| Mar 26 2024 | 46.19 | 0.11 | 0.24% | 46.96 | 46.99 | 46.19 | 121,060 |
| Mar 25 2024 | 46.08 | 0.07 | 0.15% | 46.19 | 47.16 | 46.01 | 115,465 |
| Mar 22 2024 | 46.01 | -0.75 | -1.60% | 46.52 | 46.83 | 45.99 | 164,236 |
| Mar 21 2024 | 46.76 | 0.54 | 1.17% | 47.15 | 48.00 | 46.64 | 202,404 |
| Mar 20 2024 | 46.22 | 0.70 | 1.54% | 45.26 | 46.80 | 45.25 | 267,659 |
| Mar 19 2024 | 45.52 | -1.05 | -2.25% | 46.31 | 46.46 | 45.28 | 200,923 |
| Mar 18 2024 | 46.57 | 0.66 | 1.44% | 45.79 | 46.88 | 45.50 | 204,852 |
| Mar 15 2024 | 45.91 | -0.32 | -0.69% | 45.60 | 46.01 | 45.17 | 281,748 |
| Mar 14 2024 | 46.23 | -0.11 | -0.24% | 45.79 | 46.71 | 45.40 | 218,755 |
| Mar 13 2024 | 46.34 | 0.62 | 1.36% | 45.90 | 46.67 | 45.90 | 227,830 |
| Mar 12 2024 | 45.72 | -1.83 | -3.85% | 46.74 | 46.74 | 45.47 | 246,813 |
| Mar 11 2024 | 47.55 | 1.75 | 3.82% | 46.09 | 47.78 | 45.79 | 399,396 |
| Mar 08 2024 | 45.80 | 0.20 | 0.44% | 45.87 | 46.25 | 45.41 | 233,742 |
| Mar 07 2024 | 45.60 | 0.18 | 0.40% | 45.98 | 46.17 | 45.24 | 274,582 |
| Mar 06 2024 | 45.42 | 0.11 | 0.24% | 45.72 | 46.40 | 45.31 | 283,580 |
| Mar 05 2024 | 45.31 | -0.12 | -0.26% | 46.09 | 46.57 | 45.14 | 405,021 |
| Mar 04 2024 | 45.43 | 2.16 | 4.99% | 43.48 | 45.66 | 43.00 | 627,499 |
| Mar 01 2024 | 43.27 | 0.88 | 2.08% | 42.93 | 43.81 | 42.07 | 452,217 |
| Feb 29 2024 | 42.39 | 1.85 | 4.56% | 41.48 | 42.68 | 41.47 | 455,563 |
| Feb 28 2024 | 40.54 | 0.10 | 0.25% | 40.35 | 40.78 | 39.96 | 267,983 |
| Feb 27 2024 | 40.44 | -0.06 | -0.15% | 40.59 | 40.83 | 40.27 | 281,111 |
| Feb 26 2024 | 40.50 | -1.71 | -4.05% | 41.67 | 41.67 | 40.20 | 382,086 |
| Feb 23 2024 | 42.21 | 0.53 | 1.27% | 41.80 | 42.47 | 40.70 | 289,407 |
| Feb 22 2024 | 41.68 | -3.42 | -7.58% | 44.60 | 44.80 | 41.44 | 648,988 |
| Feb 21 2024 | 45.10 | 0.26 | 0.58% | 44.80 | 45.21 | 44.25 | 145,412 |
| Feb 20 2024 | 44.84 | -0.20 | -0.44% | 45.58 | 45.61 | 44.68 | 207,031 |
| Feb 16 2024 | 45.04 | 0.44 | 0.99% | 44.44 | 45.29 | 44.33 | 151,731 |
| Feb 15 2024 | 44.60 | 1.06 | 2.43% | 44.03 | 45.03 | 44.03 | 235,085 |
| Feb 14 2024 | 43.54 | 0.05 | 0.11% | 43.58 | 43.58 | 42.86 | 247,628 |
| Feb 13 2024 | 43.49 | -1.61 | -3.57% | 44.20 | 44.44 | 43.13 | 201,771 |
| Feb 12 2024 | 45.10 | 0.99 | 2.24% | 44.04 | 45.25 | 43.91 | 153,805 |
| Feb 09 2024 | 44.11 | -0.73 | -1.63% | 44.79 | 44.79 | 43.81 | 180,870 |
| Feb 08 2024 | 44.84 | -0.52 | -1.15% | 45.00 | 45.18 | 44.76 | 152,233 |
| Feb 07 2024 | 45.36 | 0.00 | 0.00% | 45.36 | 45.36 | 45.36 | 0 |
| Feb 06 2024 | 45.36 | 0.20 | 0.44% | 45.45 | 45.47 | 44.80 | 169,262 |
| Feb 05 2024 | 45.16 | -1.11 | -2.40% | 45.64 | 45.83 | 45.16 | 168,725 |
| Feb 02 2024 | 46.27 | -1.40 | -2.94% | 46.88 | 46.88 | 45.54 | 225,912 |
| Feb 01 2024 | 47.67 | 1.31 | 2.83% | 46.75 | 47.67 | 46.75 | 167,859 |
| Jan 31 2024 | 46.36 | 0.09 | 0.19% | 46.76 | 47.38 | 46.35 | 370,613 |
