NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.19	37.23	35.63	35.65	-	-3.65%	26,665
Feb 11, 2026	37.00	37.20	36.24	37.00	37.00	1.73%	87,285
Feb 10, 2026	36.55	37.10	36.02	36.37	36.37	-0.55%	68,703
Feb 9, 2026	36.55	36.86	36.44	36.57	36.57	0.25%	67,667
Feb 6, 2026	34.99	36.73	34.99	36.48	36.48	4.92%	265,338
Feb 5, 2026	34.32	35.22	33.81	34.77	34.77	0.61%	119,396
Feb 4, 2026	35.37	35.69	33.92	34.56	34.56	-1.45%	98,230
Feb 3, 2026	34.74	35.12	34.00	35.07	35.07	1.74%	224,903
Feb 2, 2026	34.12	34.74	33.59	34.47	34.47	-0.49%	132,451
Jan 30, 2026	34.00	34.78	33.69	34.64	34.64	0.35%	172,763
Jan 29, 2026	34.04	34.87	33.45	34.52	34.52	3.45%	169,043
Jan 28, 2026	35.44	35.44	32.75	33.37	33.37	-5.71%	220,855
Jan 27, 2026	34.77	35.57	34.49	35.39	35.39	1.93%	112,723
Jan 26, 2026	35.32	35.32	34.50	34.72	34.72	-0.52%	134,108
Jan 23, 2026	34.92	35.35	34.21	34.90	34.90	0.81%	248,126
Jan 22, 2026	34.58	34.89	33.62	34.62	34.62	-0.03%	277,750
Jan 21, 2026	34.49	34.99	34.31	34.63	34.63	1.88%	427,826
Jan 20, 2026	33.44	34.29	33.44	33.99	33.99	1.04%	163,645
Jan 16, 2026	34.48	34.66	33.61	33.64	33.64	-1.64%	116,646
Jan 15, 2026	33.83	34.43	33.31	34.20	34.20	0.59%	201,290
Jan 14, 2026	34.31	34.64	33.68	34.00	34.00	-0.53%	175,138
Jan 13, 2026	34.25	34.88	33.96	34.18	34.18	-0.20%	219,536
Jan 12, 2026	34.34	34.91	33.97	34.25	34.25	-0.41%	103,634
Jan 9, 2026	34.83	35.12	34.07	34.39	34.39	-1.43%	69,485
Jan 8, 2026	34.56	34.89	34.14	34.89	34.89	1.39%	71,329
Jan 7, 2026	34.63	35.00	34.02	34.41	34.41	-1.15%	96,586
Jan 6, 2026	34.59	35.01	34.34	34.81	34.81	0.06%	191,119
Jan 5, 2026	35.00	35.00	34.35	34.79	34.79	1.16%	277,931
Jan 2, 2026	33.66	34.55	33.24	34.39	34.39	2.20%	80,494
Dec 31, 2025	34.26	34.36	33.47	33.65	33.65	-1.00%	159,953
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