Register for real-time alerts, custom portfolio, and market movers
NGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.70 | -0.02 | -0.35% | 5.72 | 5.79 | 5.64 | 266,081 |
| Apr 17 2024 | 5.72 | -0.07 | -1.21% | 5.77 | 5.85 | 5.69 | 292,430 |
| Apr 16 2024 | 5.79 | -0.14 | -2.36% | 5.94 | 5.94 | 5.78 | 214,841 |
| Apr 15 2024 | 5.93 | -0.07 | -1.17% | 6.01 | 6.065 | 5.90 | 688,035 |
| Apr 12 2024 | 6.00 | -0.03 | -0.50% | 6.04 | 6.12 | 5.99 | 375,595 |
| Apr 11 2024 | 6.03 | -0.02 | -0.33% | 6.10 | 6.15 | 5.985 | 383,784 |
| Apr 10 2024 | 6.05 | 0.15 | 2.54% | 5.94 | 6.14 | 5.94 | 645,076 |
| Apr 09 2024 | 5.90 | -0.09 | -1.50% | 5.97 | 5.99 | 5.87 | 269,305 |
| Apr 08 2024 | 5.99 | 0.09 | 1.53% | 5.90 | 6.055 | 5.89 | 329,367 |
| Apr 05 2024 | 5.90 | 0.15 | 2.61% | 5.76 | 6.06 | 5.75 | 418,499 |
| Apr 04 2024 | 5.75 | 0.02 | 0.35% | 5.73 | 5.7731 | 5.73 | 218,360 |
| Apr 03 2024 | 5.73 | -0.05 | -0.87% | 5.75 | 5.80 | 5.72 | 165,939 |
| Apr 02 2024 | 5.78 | -0.02 | -0.34% | 5.79 | 5.79 | 5.75 | 142,266 |
| Apr 01 2024 | 5.80 | 0.04 | 0.69% | 5.76 | 5.81 | 5.73 | 369,085 |
| Mar 28 2024 | 5.76 | 0.01 | 0.17% | 5.75 | 5.82 | 5.745 | 282,240 |
| Mar 27 2024 | 5.75 | -0.01 | -0.17% | 5.79 | 5.80 | 5.725 | 294,506 |
| Mar 26 2024 | 5.76 | -0.07 | -1.20% | 5.85 | 5.88 | 5.745 | 359,061 |
| Mar 25 2024 | 5.83 | -0.02 | -0.34% | 5.87 | 5.92 | 5.82 | 110,419 |
| Mar 22 2024 | 5.85 | 0.02 | 0.34% | 5.89 | 5.97 | 5.815 | 155,672 |
| Mar 21 2024 | 5.83 | -0.04 | -0.68% | 5.89 | 5.91 | 5.81 | 200,583 |
| Mar 20 2024 | 5.87 | -0.03 | -0.51% | 5.91 | 5.94 | 5.86 | 215,883 |
| Mar 19 2024 | 5.90 | -0.03 | -0.51% | 5.91 | 5.97 | 5.88 | 118,463 |
| Mar 18 2024 | 5.93 | -0.06 | -1.00% | 5.99 | 6.05 | 5.92 | 1,672,014 |
| Mar 15 2024 | 5.99 | 0.03 | 0.50% | 5.97 | 6.195 | 5.97 | 636,388 |
| Mar 14 2024 | 5.96 | 0.10 | 1.71% | 5.88 | 5.97 | 5.83 | 252,041 |
| Mar 13 2024 | 5.86 | 0.02 | 0.34% | 5.86 | 5.92 | 5.85 | 137,967 |
| Mar 12 2024 | 5.84 | -0.06 | -1.02% | 5.90 | 5.91 | 5.825 | 222,738 |
| Mar 11 2024 | 5.90 | 0.07 | 1.20% | 5.81 | 5.92 | 5.80 | 353,405 |
| Mar 08 2024 | 5.83 | -0.06 | -1.02% | 5.89 | 5.97 | 5.80 | 263,609 |
| Mar 07 2024 | 5.89 | -0.09 | -1.51% | 5.97 | 6.05 | 5.89 | 293,699 |
| Mar 06 2024 | 5.98 | 0.06 | 1.01% | 5.95 | 6.025 | 5.95 | 275,264 |
| Mar 05 2024 | 5.92 | -0.08 | -1.33% | 5.99 | 6.00 | 5.775 | 364,155 |
| Mar 04 2024 | 6.00 | -0.05 | -0.83% | 6.04 | 6.145 | 6.00 | 375,184 |
| Mar 01 2024 | 6.05 | 0.14 | 2.37% | 5.93 | 6.08 | 5.92 | 575,875 |
| Feb 29 2024 | 5.91 | 0.05 | 0.85% | 5.88 | 5.92 | 5.835 | 296,128 |
| Feb 28 2024 | 5.86 | -0.06 | -1.01% | 5.92 | 5.95 | 5.86 | 313,223 |
| Feb 27 2024 | 5.92 | 0.09 | 1.54% | 5.83 | 5.95 | 5.83 | 368,225 |
| Feb 26 2024 | 5.83 | 0.06 | 1.04% | 5.75 | 5.88 | 5.73 | 648,004 |
| Feb 23 2024 | 5.77 | 0.02 | 0.35% | 5.75 | 5.81 | 5.73 | 647,979 |
| Feb 22 2024 | 5.75 | -0.02 | -0.35% | 5.77 | 5.793 | 5.73 | 319,020 |
| Feb 21 2024 | 5.77 | 0.03 | 0.52% | 5.76 | 5.7899 | 5.745 | 233,983 |
| Feb 20 2024 | 5.74 | -0.08 | -1.37% | 5.82 | 5.825 | 5.72 | 382,458 |
| Feb 16 2024 | 5.82 | 0.05 | 0.87% | 5.76 | 5.846 | 5.728 | 323,884 |
| Feb 15 2024 | 5.77 | -0.04 | -0.69% | 5.80 | 5.87 | 5.76 | 411,494 |
| Feb 14 2024 | 5.81 | 0.01 | 0.17% | 5.82 | 5.86 | 5.79 | 366,102 |
| Feb 13 2024 | 5.80 | -0.03 | -0.51% | 5.80 | 5.86 | 5.77 | 251,528 |
| Feb 12 2024 | 5.83 | 0.00 | 0.00% | 5.80 | 5.88 | 5.79 | 408,511 |
| Feb 09 2024 | 5.83 | 0.06 | 1.04% | 5.65 | 5.90 | 5.65 | 788,979 |
| Feb 08 2024 | 5.77 | -0.19 | -3.19% | 5.90 | 5.99 | 5.745 | 765,296 |
| Feb 07 2024 | 5.96 | 0.20 | 3.47% | 5.80 | 5.9892 | 5.80 | 797,215 |
| Feb 06 2024 | 5.76 | 0.01 | 0.17% | 5.71 | 5.80 | 5.71 | 419,016 |
| Feb 05 2024 | 5.75 | -0.07 | -1.20% | 5.78 | 5.7999 | 5.66 | 708,664 |
| Feb 02 2024 | 5.82 | -0.01 | -0.17% | 5.82 | 5.8399 | 5.74 | 523,412 |
| Feb 01 2024 | 5.83 | 0.02 | 0.34% | 5.82 | 5.97 | 5.80 | 351,320 |
| Jan 31 2024 | 5.81 | -0.03 | -0.51% | 5.80 | 5.91 | 5.79 | 234,785 |
| Jan 30 2024 | 5.84 | -0.01 | -0.17% | 5.79 | 5.9381 | 5.75 | 254,978 |
| Jan 29 2024 | 5.85 | 0.08 | 1.39% | 5.69 | 5.89 | 5.69 | 441,658 |
| Jan 26 2024 | 5.77 | 0.28 | 5.10% | 5.50 | 5.80 | 5.43 | 645,479 |
| Jan 25 2024 | 5.49 | 0.22 | 4.17% | 5.29 | 5.50 | 5.25 | 361,978 |
| Jan 24 2024 | 5.27 | 0.11 | 2.13% | 5.20 | 5.34 | 5.16 | 323,578 |
| Jan 23 2024 | 5.16 | -0.12 | -2.27% | 5.28 | 5.31 | 5.14 | 268,680 |
| Jan 22 2024 | 5.28 | 0.12 | 2.33% | 5.13 | 5.41 | 5.13 | 411,804 |
