Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 759.80 | -0.05 | -0.01% | 770.40 | 770.40 | 758.60 | 10,069 |
| Jun 24 2024 | 759.85 | 8.95 | 1.19% | 748.80 | 759.85 | 740.20 | 5,239 |
| Jun 21 2024 | 750.90 | -7.15 | -0.94% | 751.30 | 756.10 | 750.90 | 7,391 |
| Jun 20 2024 | 758.05 | -13.05 | -1.69% | 771.60 | 771.60 | 758.05 | 6,457 |
| Jun 19 2024 | 771.10 | -0.45 | -0.06% | 778.00 | 778.00 | 771.10 | 5,053 |
| Jun 18 2024 | 771.55 | 22.05 | 2.94% | 755.50 | 774.20 | 753.70 | 6,226 |
| Jun 17 2024 | 749.50 | -36.50 | -4.64% | 761.60 | 762.70 | 749.50 | 13,529 |
| Jun 14 2024 | 786.00 | 0.60 | 0.08% | 797.50 | 797.50 | 778.60 | 17,500 |
| Jun 13 2024 | 785.40 | -26.90 | -3.31% | 798.30 | 798.30 | 785.40 | 8,780 |
| Jun 12 2024 | 812.30 | -2.25 | -0.28% | 828.20 | 828.20 | 812.30 | 7,489 |
| Jun 11 2024 | 814.55 | -5.40 | -0.66% | 810.30 | 816.00 | 810.20 | 12,681 |
| Jun 10 2024 | 819.95 | 43.75 | 5.64% | 794.40 | 823.80 | 794.40 | 3,118 |
| Jun 07 2024 | 776.20 | 28.90 | 3.87% | 768.00 | 781.10 | 768.00 | 27,078 |
| Jun 06 2024 | 747.30 | 19.30 | 2.65% | 730.00 | 763.00 | 730.00 | 7,512 |
| Jun 05 2024 | 728.00 | 8.00 | 1.11% | 698.90 | 728.00 | 698.90 | 13,299 |
| Jun 04 2024 | 720.00 | 16.30 | 2.32% | 726.50 | 726.50 | 720.00 | 3,484 |
| Jun 03 2024 | 703.70 | 21.85 | 3.20% | 716.60 | 743.20 | 703.70 | 31,227 |
| May 31 2024 | 681.85 | -12.35 | -1.78% | 686.00 | 689.10 | 681.60 | 3,914 |
| May 30 2024 | 694.20 | -29.15 | -4.03% | 713.10 | 713.10 | 694.00 | 18,352 |
| May 29 2024 | 723.35 | -13.25 | -1.80% | 753.10 | 753.10 | 720.60 | 3,158 |
| May 28 2024 | 736.60 | -24.80 | -3.26% | 729.00 | 736.60 | 729.00 | 4,747 |
| May 24 2024 | 761.40 | -60.50 | -7.36% | 793.00 | 793.00 | 754.10 | 27,237 |
| May 23 2024 | 821.90 | 43.10 | 5.53% | 800.00 | 835.00 | 800.00 | 33,294 |
| May 22 2024 | 778.80 | 7.85 | 1.02% | 750.50 | 778.80 | 747.50 | 6,889 |
| May 21 2024 | 770.95 | 4.95 | 0.65% | 777.50 | 784.00 | 755.70 | 6,800 |
| May 20 2024 | 766.00 | 29.10 | 3.95% | 753.10 | 768.10 | 748.40 | 69,440 |
| May 17 2024 | 736.90 | 13.40 | 1.85% | 719.40 | 741.80 | 719.40 | 13,497 |
| May 16 2024 | 723.50 | 34.65 | 5.03% | 699.80 | 723.50 | 699.80 | 12,385 |
| May 15 2024 | 688.85 | -12.10 | -1.73% | 683.70 | 688.85 | 683.70 | 9,710 |
| May 14 2024 | 700.95 | 19.75 | 2.90% | 690.60 | 700.95 | 690.60 | 4,435 |
| May 13 2024 | 681.20 | -1.55 | -0.23% | 680.00 | 681.20 | 671.40 | 10,260 |
| May 10 2024 | 682.75 | -2.65 | -0.39% | 691.10 | 691.10 | 680.10 | 4,015 |
| May 09 2024 | 685.40 | 14.65 | 2.18% | 669.70 | 686.90 | 669.70 | 2,459 |
| May 08 2024 | 670.75 | 3.60 | 0.54% | 674.00 | 674.00 | 670.75 | 1,557 |
| May 07 2024 | 667.15 | 23.70 | 3.68% | 659.90 | 670.10 | 656.00 | 7,411 |
| May 03 2024 | 643.45 | 14.00 | 2.22% | 627.90 | 646.10 | 627.90 | 14,732 |
| May 02 2024 | 629.45 | 15.10 | 2.46% | 619.40 | 629.45 | 617.90 | 445 |
| May 01 2024 | 614.35 | -26.40 | -4.12% | 617.20 | 620.60 | 614.00 | 41,566 |
| Apr 30 2024 | 640.75 | 2.05 | 0.32% | 650.10 | 652.40 | 639.10 | 5,704 |
| Apr 29 2024 | 638.70 | 13.00 | 2.08% | 625.20 | 638.70 | 618.80 | 2,168 |
| Apr 26 2024 | 625.70 | -5.75 | -0.91% | 635.00 | 635.00 | 621.20 | 788 |
| Apr 25 2024 | 631.45 | -4.35 | -0.68% | 628.10 | 631.45 | 627.80 | 110 |
| Apr 24 2024 | 635.80 | -10.80 | -1.67% | 651.60 | 651.60 | 635.80 | 345 |
| Apr 23 2024 | 646.60 | -1.50 | -0.23% | 651.80 | 651.80 | 643.60 | 6,724 |
| Apr 22 2024 | 648.10 | 18.80 | 2.99% | 628.80 | 648.10 | 628.80 | 31,095 |
| Apr 19 2024 | 629.30 | -1.50 | -0.24% | 629.30 | 629.30 | 629.30 | 0 |
| Apr 18 2024 | 630.80 | 14.85 | 2.41% | 624.90 | 630.80 | 624.90 | 22,415 |
| Apr 17 2024 | 615.95 | 2.00 | 0.33% | 634.10 | 634.10 | 614.80 | 3,005 |
| Apr 16 2024 | 613.95 | -6.60 | -1.06% | 619.10 | 619.10 | 613.95 | 2,941 |
| Apr 15 2024 | 620.55 | -13.55 | -2.14% | 634.40 | 634.40 | 620.10 | 1,178 |
| Apr 12 2024 | 634.10 | 1.60 | 0.25% | 619.40 | 634.10 | 619.40 | 3,491 |
| Apr 11 2024 | 632.50 | -10.30 | -1.60% | 636.10 | 636.70 | 632.50 | 9,292 |
| Apr 10 2024 | 642.80 | -1.20 | -0.19% | 648.70 | 648.70 | 642.80 | 661 |
| Apr 09 2024 | 644.00 | 12.60 | 2.00% | 647.20 | 648.50 | 641.00 | 11,542 |
| Apr 08 2024 | 631.40 | 8.60 | 1.38% | 620.50 | 631.40 | 620.50 | 4,958 |
| Apr 05 2024 | 622.80 | 5.10 | 0.83% | 610.00 | 622.80 | 610.00 | 9,230 |
| Apr 04 2024 | 617.70 | -22.65 | -3.54% | 633.90 | 635.50 | 617.70 | 1,652 |
| Apr 03 2024 | 640.35 | -5.90 | -0.91% | 646.30 | 649.90 | 640.35 | 3,859 |
| Apr 02 2024 | 646.25 | 50.40 | 8.46% | 639.20 | 650.90 | 633.10 | 86,405 |
| Mar 28 2024 | 595.85 | -0.60 | -0.10% | 588.50 | 601.70 | 583.40 | 1,847 |
