NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.44	43.27	40.00	42.50	42.50	5.88%	220,267
May 11, 2026	39.29	40.99	39.29	40.14	40.14	3.59%	75,195
May 8, 2026	39.43	39.93	38.71	38.75	38.75	-2.10%	51,556
May 7, 2026	39.90	40.39	38.51	39.58	39.58	-1.84%	60,291
May 6, 2026	40.79	40.84	39.39	40.32	40.32	-1.80%	56,625
May 5, 2026	40.97	41.46	40.61	41.06	41.06	0.64%	63,427
May 4, 2026	41.31	41.34	39.99	40.80	40.80	-1.19%	64,355
May 1, 2026	40.51	41.29	39.54	41.29	41.29	1.47%	70,222
Apr 30, 2026	40.45	41.51	40.45	40.69	40.69	-0.42%	76,583
Apr 29, 2026	39.72	40.98	39.57	40.86	40.86	2.92%	103,419
Apr 28, 2026	39.38	39.77	38.41	39.70	39.70	-0.28%	161,036
Apr 27, 2026	39.64	40.20	39.36	39.81	39.81	0.35%	74,054
Apr 24, 2026	38.16	39.86	38.10	39.67	39.67	3.31%	90,095
Apr 23, 2026	38.35	39.00	38.35	38.40	38.40	0.79%	65,696
Apr 22, 2026	37.64	38.69	37.64	38.10	38.10	2.14%	51,898
Apr 21, 2026	36.98	37.82	36.98	37.30	37.30	2.02%	67,480
Apr 20, 2026	38.06	38.20	36.46	36.56	36.56	-4.04%	136,296
Apr 17, 2026	38.01	38.45	37.28	38.10	38.10	-1.09%	81,484
Apr 16, 2026	38.56	38.84	38.26	38.52	38.52	-0.59%	61,438
Apr 15, 2026	38.37	39.10	37.54	38.75	38.75	0.16%	48,369
Apr 14, 2026	38.68	39.00	37.70	38.69	38.69	-0.90%	103,904
Apr 13, 2026	38.57	39.46	38.35	39.04	39.04	1.56%	68,322
Apr 10, 2026	37.99	38.65	37.09	38.44	38.44	0.58%	74,544
Apr 9, 2026	37.98	38.76	37.98	38.22	38.22	0.03%	79,831
Apr 8, 2026	38.65	38.65	36.50	38.21	38.21	-0.73%	93,765
Apr 7, 2026	37.84	38.84	37.70	38.49	38.49	1.74%	54,672
Apr 6, 2026	38.30	38.30	37.09	37.83	37.83	-1.02%	67,853
Apr 2, 2026	37.29	38.84	37.29	38.22	38.22	2.22%	75,163
Apr 1, 2026	37.50	37.99	36.77	37.39	37.39	-0.93%	82,798
Mar 31, 2026	38.34	39.38	37.66	37.74	37.74	-1.20%	100,342
Mar 30, 2026	39.98	40.25	37.64	38.20	38.20	-4.04%	100,078
Mar 27, 2026	39.69	40.19	39.40	39.81	39.81	0.43%	67,962
Mar 26, 2026	39.52	40.01	39.28	39.64	39.64	-0.45%	65,982
Mar 25, 2026	39.30	40.20	39.03	39.82	39.82	0.40%	91,942
Mar 24, 2026	39.57	40.59	39.16	39.66	39.66	0.56%	88,855
Mar 23, 2026	39.13	40.19	37.93	39.44	39.44	0.97%	112,467
Mar 20, 2026	39.64	40.73	38.88	39.06	39.06	-1.06%	246,413
Mar 19, 2026	37.65	39.99	37.50	39.48	39.48	5.76%	192,942
Mar 18, 2026	37.18	37.96	36.07	37.33	37.33	1.41%	136,220
Mar 17, 2026	35.00	38.42	32.50	36.81	36.81	0.57%	334,512
Mar 16, 2026	35.89	37.67	35.29	36.60	36.60	2.84%	119,940
Mar 13, 2026	36.28	36.59	35.02	35.59	35.59	-1.60%	101,939
Mar 12, 2026	37.73	38.45	35.95	36.17	36.17	-5.17%	117,700
Mar 11, 2026	37.92	38.56	37.39	38.14	38.14	-0.52%	54,660
Mar 10, 2026	38.15	38.88	37.45	38.34	38.34	-0.34%	76,292
Mar 9, 2026	37.66	40.00	37.65	38.47	38.47	1.77%	177,706
Mar 6, 2026	37.35	37.87	36.34	37.80	37.80	0.80%	164,994
Mar 5, 2026	38.92	39.04	37.19	37.50	37.50	-3.85%	230,122
Mar 4, 2026	38.62	39.39	38.26	39.00	39.00	1.43%	73,865
Mar 3, 2026	38.64	38.98	37.38	38.45	38.45	-0.77%	93,233