Quantcast

Historical Stock Prices

NG 
$3.77
*  
0.10
2.58%
Get NG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading NG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 3.81 3.84 3.76 3.77 2,872,799
09/20/2018 3.75 3.88 3.74 3.87 1,062,175
09/19/2018 3.69 3.8 3.69 3.74 719,287
09/18/2018 3.69 3.76 3.64 3.71 878,087
09/17/2018 3.58 3.72 3.51 3.68 1,258,344
09/14/2018 3.61 3.66 3.54 3.54 1,019,558
09/13/2018 3.83 3.84 3.625 3.63 938,996
09/12/2018 3.55 3.815 3.47 3.75 1,776,605
09/11/2018 3.41 3.5599 3.41 3.55 788,544
09/10/2018 3.52 3.57 3.45 3.45 927,771
09/07/2018 3.46 3.5735 3.45 3.49 778,283
09/06/2018 3.55 3.645 3.48 3.49 1,065,303
09/05/2018 3.58 3.61 3.49 3.52 650,791
09/04/2018 3.63 3.65 3.47 3.58 1,257,444
08/31/2018 3.64 3.705 3.61 3.67 681,486
08/30/2018 3.73 3.78 3.62 3.64 1,103,719
08/29/2018 3.72 3.81 3.68 3.76 493,901
08/28/2018 3.85 3.87 3.695 3.74 872,969
08/27/2018 3.79 3.85 3.75 3.83 847,711
08/24/2018 3.47 3.76 3.47 3.74 1,080,069
08/23/2018 3.66 3.67 3.43 3.45 2,861,985
08/22/2018 3.73 3.75 3.6646 3.68 936,826
08/21/2018 3.67 3.75 3.61 3.73 1,318,371
08/20/2018 3.77 3.83 3.63 3.64 1,511,747
08/17/2018 3.66 3.82 3.66 3.77 2,255,712
08/16/2018 4.22 4.25 3.63 3.65 3,243,964
08/15/2018 4.31 4.35 4.19 4.23 2,654,669
08/14/2018 4.37 4.42 4.31 4.38 1,515,019
08/13/2018 4.31 4.37 4.29 4.31 1,316,963
08/10/2018 4.3 4.355 4.25 4.33 710,240
08/09/2018 4.35 4.375 4.29 4.31 496,086
08/08/2018 4.27 4.37 4.27 4.31 555,343
08/07/2018 4.27 4.33 4.27 4.27 658,812
08/06/2018 4.25 4.38 4.25 4.27 677,882
08/03/2018 4.3 4.4 4.29 4.3 646,410
08/02/2018 4.23 4.3588 4.23 4.3 612,505
08/01/2018 4.3 4.37 4.27 4.27 1,245,927
07/31/2018 4.28 4.38 4.27 4.31 594,491
07/30/2018 4.34 4.38 4.28 4.28 601,251
07/27/2018 4.49 4.52 4.335 4.35 945,236
07/26/2018 4.5 4.55 4.45 4.47 1,232,425
07/25/2018 4.46 4.56 4.46 4.5 731,965
07/24/2018 4.43 4.51 4.36 4.43 1,020,109
07/23/2018 4.43 4.48 4.35 4.45 711,806
07/20/2018 4.56 4.58 4.4 4.48 1,355,178
07/19/2018 4.31 4.59 4.3 4.53 1,167,997
07/18/2018 4.43 4.51 4.35 4.35 997,678
07/17/2018 4.32 4.505 4.31 4.43 18,087,900
07/16/2018 4.32 4.45 4.28 4.32 721,308
07/13/2018 4.31 4.35 4.27 4.29 485,545
07/12/2018 4.37 4.41 4.3 4.3 474,652
07/11/2018 4.43 4.47 4.35 4.37 558,490
07/10/2018 4.4 4.48 4.39 4.46 444,462
07/09/2018 4.6 4.62 4.41 4.43 1,115,294
07/06/2018 4.56 4.5901 4.52 4.56 698,808
07/05/2018 4.66 4.68 4.54 4.57 999,549
07/03/2018 4.48 4.62 4.42 4.62 852,122
07/02/2018 4.41 4.53 4.41 4.47 906,358
06/29/2018 4.34 4.47 4.3 4.45 886,229
06/28/2018 4.15 4.35 4.15 4.32 751,576
06/27/2018 4.4 4.45 4.29 4.31 1,330,587
06/26/2018 4.27 4.45 4.27 4.39 1,226,150
06/25/2018 4.59 4.6 4.24 4.31 3,583,147
06/22/2018 4.6 4.63 4.57 4.58 893,255
06/21/2018 4.66 4.67 4.59 4.6 771,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio