Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.91 | -0.11 | -2.74% | 4.06 | 4.08 | 3.89 | 191,582 |
| May 09 2024 | 4.02 | -0.13 | -3.13% | 4.16 | 4.22 | 4.00 | 220,382 |
| May 08 2024 | 4.15 | -0.06 | -1.43% | 4.13 | 4.22 | 4.11 | 81,275 |
| May 07 2024 | 4.21 | 0.04 | 0.96% | 4.19 | 4.21 | 4.11 | 116,468 |
| May 06 2024 | 4.17 | 0.05 | 1.21% | 4.23 | 4.26 | 4.14 | 103,159 |
| May 03 2024 | 4.12 | 0.01 | 0.24% | 4.14 | 4.20 | 4.09 | 104,436 |
| May 02 2024 | 4.11 | -0.08 | -1.91% | 4.15 | 4.19 | 4.07 | 93,071 |
| May 01 2024 | 4.19 | 0.19 | 4.75% | 4.05 | 4.30 | 4.00 | 252,315 |
| Apr 30 2024 | 4.00 | -0.19 | -4.53% | 4.06 | 4.13 | 4.00 | 225,161 |
| Apr 29 2024 | 4.19 | 0.17 | 4.23% | 4.05 | 4.20 | 4.01 | 252,184 |
| Apr 26 2024 | 4.02 | 0.05 | 1.26% | 4.01 | 4.06 | 3.91 | 117,084 |
| Apr 25 2024 | 3.97 | 0.08 | 2.06% | 3.90 | 3.99 | 3.86 | 184,396 |
| Apr 24 2024 | 3.89 | -0.11 | -2.75% | 3.96 | 4.04 | 3.89 | 124,438 |
| Apr 23 2024 | 4.00 | 0.18 | 4.71% | 3.78 | 4.07 | 3.76 | 244,990 |
| Apr 22 2024 | 3.82 | -0.42 | -9.91% | 4.07 | 4.15 | 3.82 | 317,175 |
| Apr 19 2024 | 4.24 | 0.00 | 0.00% | 4.18 | 4.25 | 4.16 | 221,785 |
| Apr 18 2024 | 4.24 | -0.05 | -1.17% | 4.33 | 4.36 | 4.22 | 125,639 |
| Apr 17 2024 | 4.29 | -0.03 | -0.69% | 4.34 | 4.40 | 4.26 | 184,697 |
| Apr 16 2024 | 4.32 | -0.02 | -0.46% | 4.27 | 4.39 | 4.27 | 191,163 |
| Apr 15 2024 | 4.34 | -0.01 | -0.23% | 4.36 | 4.38 | 4.26 | 181,197 |
| Apr 12 2024 | 4.35 | -0.02 | -0.46% | 4.49 | 4.63 | 4.28 | 346,268 |
| Apr 11 2024 | 4.37 | 0.09 | 2.10% | 4.36 | 4.40 | 4.29 | 200,279 |
| Apr 10 2024 | 4.28 | -0.15 | -3.39% | 4.32 | 4.42 | 4.27 | 279,706 |
| Apr 09 2024 | 4.43 | 0.09 | 2.07% | 4.43 | 4.48 | 4.29 | 324,720 |
| Apr 08 2024 | 4.34 | 0.00 | 0.00% | 4.38 | 4.50 | 4.29 | 266,547 |
| Apr 05 2024 | 4.34 | 0.22 | 5.34% | 4.12 | 4.35 | 4.12 | 454,545 |
| Apr 04 2024 | 4.12 | -0.38 | -8.44% | 4.33 | 4.33 | 3.89 | 984,724 |
| Apr 03 2024 | 4.50 | 0.14 | 3.21% | 4.34 | 4.52 | 4.28 | 313,918 |
| Apr 02 2024 | 4.36 | 0.06 | 1.40% | 4.47 | 4.49 | 4.23 | 331,201 |
| Apr 01 2024 | 4.30 | 0.25 | 6.17% | 4.23 | 4.32 | 4.11 | 454,974 |
| Mar 28 2024 | 4.05 | 0.28 | 7.43% | 3.79 | 4.06 | 3.78 | 419,073 |
| Mar 27 2024 | 3.77 | 0.12 | 3.29% | 3.71 | 3.80 | 3.69 | 248,013 |
| Mar 26 2024 | 3.65 | 0.19 | 5.49% | 3.59 | 3.78 | 3.59 | 341,641 |
| Mar 25 2024 | 3.46 | -0.18 | -4.95% | 3.72 | 3.74 | 3.46 | 416,480 |
| Mar 22 2024 | 3.64 | -0.02 | -0.55% | 3.66 | 3.72 | 3.61 | 127,951 |
| Mar 21 2024 | 3.66 | -0.11 | -2.92% | 3.85 | 3.86 | 3.64 | 172,773 |
| Mar 20 2024 | 3.77 | 0.23 | 6.50% | 3.51 | 3.77 | 3.51 | 226,731 |
| Mar 19 2024 | 3.54 | 0.00 | 0.00% | 3.52 | 3.64 | 3.50 | 148,356 |
| Mar 18 2024 | 3.54 | -0.20 | -5.35% | 3.74 | 3.74 | 3.53 | 246,570 |
| Mar 15 2024 | 3.74 | 0.24 | 6.86% | 3.51 | 3.78 | 3.51 | 721,884 |
| Mar 14 2024 | 3.50 | 0.03 | 0.86% | 3.42 | 3.55 | 3.42 | 173,745 |
| Mar 13 2024 | 3.47 | 0.14 | 4.20% | 3.37 | 3.48 | 3.34 | 201,783 |
| Mar 12 2024 | 3.33 | -0.24 | -6.72% | 3.52 | 3.56 | 3.31 | 220,493 |
| Mar 11 2024 | 3.57 | 0.12 | 3.48% | 3.46 | 3.58 | 3.45 | 136,397 |
| Mar 08 2024 | 3.45 | -0.08 | -2.27% | 3.58 | 3.59 | 3.44 | 234,163 |
| Mar 07 2024 | 3.53 | 0.16 | 4.75% | 3.41 | 3.62 | 3.35 | 364,195 |
| Mar 06 2024 | 3.37 | -0.05 | -1.46% | 3.47 | 3.49 | 3.35 | 239,465 |
| Mar 05 2024 | 3.42 | 0.03 | 0.88% | 3.42 | 3.53 | 3.35 | 273,209 |
| Mar 04 2024 | 3.39 | 0.00 | 0.00% | 3.44 | 3.45 | 3.34 | 232,801 |
| Mar 01 2024 | 3.39 | 0.04 | 1.19% | 3.36 | 3.46 | 3.28 | 349,472 |
| Feb 29 2024 | 3.35 | 0.17 | 5.35% | 3.23 | 3.40 | 3.23 | 309,599 |
| Feb 28 2024 | 3.18 | -0.03 | -0.93% | 3.19 | 3.28 | 3.15 | 119,021 |
| Feb 27 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.29 | 3.20 | 200,410 |
| Feb 26 2024 | 3.20 | -0.05 | -1.54% | 3.20 | 3.21 | 3.13 | 188,575 |
| Feb 23 2024 | 3.25 | 0.04 | 1.25% | 3.19 | 3.28 | 3.11 | 400,107 |
| Feb 22 2024 | 3.21 | -0.03 | -0.93% | 3.24 | 3.35 | 3.16 | 775,958 |
| Feb 21 2024 | 3.24 | 0.01 | 0.31% | 3.23 | 3.33 | 3.19 | 231,686 |
| Feb 20 2024 | 3.23 | 0.02 | 0.62% | 3.27 | 3.28 | 3.09 | 378,401 |
| Feb 16 2024 | 3.21 | -0.17 | -5.03% | 3.36 | 3.37 | 3.19 | 641,573 |
| Feb 15 2024 | 3.38 | 0.10 | 3.05% | 3.29 | 3.46 | 3.29 | 400,557 |
| Feb 14 2024 | 3.28 | 0.10 | 3.14% | 3.21 | 3.29 | 3.13 | 163,362 |
| Feb 13 2024 | 3.18 | -0.19 | -5.64% | 3.28 | 3.30 | 3.16 | 289,998 |
| Feb 12 2024 | 3.37 | 0.06 | 1.81% | 3.31 | 3.46 | 3.31 | 176,460 |
