NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	34.26	34.36	33.60	33.60	-	-1.15%	15,534
Dec 30, 2025	33.93	34.57	33.75	33.99	33.99	0.74%	113,206
Dec 29, 2025	33.60	34.06	32.37	33.74	33.74	1.17%	94,500
Dec 26, 2025	34.02	34.02	33.22	33.35	33.35	-1.94%	54,982
Dec 24, 2025	33.42	34.37	33.22	34.01	34.01	2.69%	59,955
Dec 23, 2025	32.69	33.31	32.52	33.12	33.12	1.35%	26,615
Dec 22, 2025	32.39	33.14	32.39	32.68	32.68	0.62%	43,805
Dec 19, 2025	31.80	32.71	31.80	32.48	32.48	2.20%	99,087
Dec 18, 2025	32.25	32.63	31.51	31.78	31.78	-1.91%	142,141
Dec 17, 2025	32.45	33.15	31.80	32.40	32.40	-0.25%	57,711
Dec 16, 2025	33.04	33.10	31.70	32.48	32.48	-2.58%	97,983
Dec 15, 2025	33.51	33.72	32.96	33.34	33.34	-0.30%	47,124
Dec 12, 2025	33.70	33.70	32.74	33.44	33.44	-0.15%	85,042
Dec 11, 2025	33.39	33.73	32.50	33.49	33.49	0.27%	87,641
Dec 10, 2025	33.00	33.82	32.39	33.40	33.40	1.33%	255,504
Dec 9, 2025	31.63	33.26	31.63	32.96	32.96	3.65%	117,455
Dec 8, 2025	31.96	32.60	31.78	31.80	31.80	-1.18%	45,008
Dec 5, 2025	32.45	32.93	32.02	32.18	32.18	-0.34%	57,460
Dec 4, 2025	31.60	32.47	31.60	32.29	32.29	1.76%	118,037
Dec 3, 2025	30.98	31.73	30.89	31.73	31.73	3.46%	98,701
Dec 2, 2025	31.35	31.35	30.54	30.67	30.67	-2.45%	61,729
Dec 1, 2025	30.96	32.05	30.96	31.44	31.44	1.52%	86,640
Nov 28, 2025	31.20	31.55	30.86	30.97	30.97	-0.86%	37,773
Nov 26, 2025	31.26	31.58	30.94	31.24	31.24	0.10%	58,569
Nov 25, 2025	30.97	31.38	30.46	31.21	31.21	1.10%	48,410
Nov 24, 2025	30.19	31.07	30.10	30.87	30.87	2.76%	71,739
Nov 21, 2025	30.18	30.53	29.75	30.04	30.04	-1.51%	100,397
Nov 20, 2025	31.36	32.03	30.41	30.50	30.50	-1.58%	198,305
Nov 19, 2025	29.78	31.47	29.16	30.99	30.88	3.30%	216,343
Nov 18, 2025	30.20	30.49	29.15	30.00	29.89	-0.66%	61,866
Nov 17, 2025	29.64	31.24	29.52	30.20	30.09	2.17%	144,534
Nov 14, 2025	29.35	29.73	28.99	29.56	29.46	-0.07%	46,980
Nov 13, 2025	29.93	29.93	28.97	29.58	29.48	-0.40%	63,725
Nov 12, 2025	29.14	30.65	28.20	29.70	29.59	5.36%	106,872
Nov 11, 2025	30.41	30.73	27.22	28.19	28.09	-7.18%	104,247
Nov 10, 2025	29.50	30.48	28.73	30.37	30.26	3.97%	132,304
Nov 7, 2025	29.00	29.53	28.65	29.21	29.11	1.21%	115,235
Nov 6, 2025	28.05	29.00	27.98	28.86	28.76	2.45%	72,556
Nov 5, 2025	27.85	28.28	27.84	28.17	28.07	0.61%	32,693
Nov 4, 2025	27.77	28.39	27.77	28.00	27.90	-0.36%	39,420
Nov 3, 2025	27.68	28.37	27.52	28.10	28.00	0.93%	56,223
Oct 31, 2025	27.95	27.95	27.53	27.84	27.74	-0.14%	28,595
Oct 30, 2025	27.55	28.09	27.14	27.88	27.78	1.23%	67,986
Oct 29, 2025	27.28	27.82	27.05	27.54	27.44	0.44%	48,867
Oct 28, 2025	27.60	27.72	27.07	27.42	27.32	-0.90%	52,741
Oct 27, 2025	28.14	28.14	27.53	27.67	27.57	-0.14%	35,407
Oct 24, 2025	28.15	28.50	27.55	27.71	27.61	-1.04%	46,227
Oct 23, 2025	28.00	28.62	27.91	28.00	27.90	1.38%	39,907
Oct 22, 2025	27.51	27.86	27.14	27.62	27.52	1.36%	40,750
Oct 21, 2025	27.46	27.77	26.73	27.25	27.15	0.11%	49,350