NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.66	40.00	37.65	38.21	-	1.08%	97,132
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
Mar 2, 2026	38.50	39.18	38.11	38.75	38.75	1.28%	116,296
Feb 27, 2026	38.39	39.67	37.73	38.26	38.26	-0.36%	91,238
Feb 26, 2026	38.16	38.64	38.01	38.40	38.40	-0.16%	78,693
Feb 25, 2026	38.30	38.64	37.25	38.46	38.46	1.13%	85,095
Feb 24, 2026	37.95	38.07	37.24	38.03	38.03	0.61%	60,210
Feb 23, 2026	37.56	38.26	37.14	37.80	37.80	-0.08%	86,044
Feb 20, 2026	37.50	37.90	36.03	37.83	37.83	0.75%	94,908
Feb 19, 2026	37.56	37.85	37.14	37.55	37.55	0.08%	66,939
Feb 18, 2026	37.35	38.37	37.01	37.52	37.52	0.72%	52,780
Feb 17, 2026	37.23	37.70	36.45	37.25	37.14	0.38%	73,079
Feb 13, 2026	36.51	37.55	36.13	37.11	37.00	1.98%	75,342
Feb 12, 2026	37.19	37.23	35.51	36.39	36.28	-1.65%	126,556
Feb 11, 2026	37.00	37.20	36.24	37.00	36.89	1.73%	87,285
Feb 10, 2026	36.55	37.10	36.02	36.37	36.26	-0.55%	68,703
Feb 9, 2026	36.55	36.86	36.44	36.57	36.46	0.25%	67,689
Feb 6, 2026	34.99	36.73	34.99	36.48	36.37	4.92%	265,338
Feb 5, 2026	34.32	35.22	33.81	34.77	34.67	0.61%	119,396
Feb 4, 2026	35.37	35.69	33.92	34.56	34.46	-1.45%	98,281
Feb 3, 2026	34.74	35.12	34.00	35.07	34.97	1.74%	225,003
Feb 2, 2026	34.12	34.74	33.59	34.47	34.37	-0.49%	132,451
Jan 30, 2026	34.00	34.78	33.69	34.64	34.54	0.35%	172,763
Jan 29, 2026	34.04	34.87	33.45	34.52	34.42	3.45%	169,043
Jan 28, 2026	35.44	35.44	32.75	33.37	33.27	-5.71%	220,855
Jan 27, 2026	34.77	35.57	34.49	35.39	35.29	1.93%	112,723
Jan 26, 2026	35.32	35.32	34.50	34.72	34.62	-0.52%	134,108
Jan 23, 2026	34.92	35.35	34.21	34.90	34.80	0.81%	248,159
Jan 22, 2026	34.58	34.89	33.62	34.62	34.52	-0.03%	277,760
Jan 21, 2026	34.49	34.99	34.31	34.63	34.53	1.88%	427,826
Jan 20, 2026	33.44	34.29	33.44	33.99	33.89	1.04%	163,758
Jan 16, 2026	34.48	34.66	33.61	33.64	33.54	-1.64%	117,612
Jan 15, 2026	33.83	34.43	33.31	34.20	34.10	0.59%	201,293
Jan 14, 2026	34.31	34.64	33.68	34.00	33.90	-0.53%	175,140
Jan 13, 2026	34.25	34.88	33.96	34.18	34.08	-0.20%	219,537
Jan 12, 2026	34.34	34.91	33.97	34.25	34.15	-0.41%	103,634
Jan 9, 2026	34.83	35.12	34.07	34.39	34.29	-1.43%	69,485
Jan 8, 2026	34.56	34.89	34.14	34.89	34.79	1.39%	71,334
Jan 7, 2026	34.63	35.00	34.02	34.41	34.31	-1.15%	96,586
Jan 6, 2026	34.59	35.01	34.34	34.81	34.71	0.06%	191,135
Jan 5, 2026	35.00	35.00	34.35	34.79	34.69	1.16%	278,136
Jan 2, 2026	33.66	34.55	33.24	34.39	34.29	2.20%	80,502
Dec 31, 2025	34.26	34.36	33.47	33.65	33.55	-1.00%	163,353
Dec 30, 2025	33.93	34.57	33.75	33.99	33.89	0.74%	116,916
Dec 29, 2025	33.60	34.06	32.37	33.74	33.64	1.17%	95,721
Dec 26, 2025	34.02	34.02	33.22	33.35	33.25	-1.94%	54,994
Dec 24, 2025	33.42	34.37	33.22	34.01	33.91	2.69%	60,260
Dec 23, 2025	32.69	33.31	32.52	33.12	33.02	1.35%	26,630
Dec 22, 2025	32.39	33.14	32.39	32.68	32.58	0.62%	43,805
Dec 19, 2025	31.80	32.71	31.80	32.48	32.38	2.20%	99,088
Dec 18, 2025	32.25	32.63	31.51	31.78	31.69	-1.91%	142,141
Dec 17, 2025	32.45	33.15	31.80	32.40	32.30	-0.25%	57,711
Dec 16, 2025	33.04	33.10	31.70	32.48	32.38	-2.58%	97,983
Dec 15, 2025	33.51	33.72	32.96	33.34	33.24	-0.30%	47,124
Dec 12, 2025	33.70	33.70	32.74	33.44	33.34	-0.15%	85,042
Dec 11, 2025	33.39	33.73	32.50	33.49	33.39	0.27%	87,641
Dec 10, 2025	33.00	33.82	32.39	33.40	33.30	1.33%	255,504
Dec 9, 2025	31.63	33.26	31.63	32.96	32.86	3.65%	117,455
Dec 8, 2025	31.96	32.60	31.78	31.80	31.71	-1.18%	45,008
Dec 5, 2025	32.45	32.93	32.02	32.18	32.08	-0.34%	57,460
Dec 4, 2025	31.60	32.47	31.60	32.29	32.19	1.76%	118,037
Dec 3, 2025	30.98	31.73	30.89	31.73	31.64	3.46%	98,701
Dec 2, 2025	31.35	31.35	30.54	30.67	30.58	-2.45%	61,729
Dec 1, 2025	30.96	32.05	30.96	31.44	31.35	1.52%	86,640
Nov 28, 2025	31.20	31.55	30.86	30.97	30.88	-0.86%	37,773
Nov 26, 2025	31.26	31.58	30.94	31.24	31.15	0.10%	58,569
Nov 25, 2025	30.97	31.38	30.46	31.21	31.12	1.10%	48,410
Nov 24, 2025	30.19	31.07	30.10	30.87	30.78	2.76%	71,739
Nov 21, 2025	30.18	30.53	29.75	30.04	29.95	-1.51%	100,397
Nov 20, 2025	31.36	32.03	30.41	30.50	30.41	-1.58%	198,305
Nov 19, 2025	29.78	31.47	29.16	30.99	30.79	3.30%	216,343
Nov 18, 2025	30.20	30.49	29.15	30.00	29.81	-0.66%	61,866
Nov 17, 2025	29.64	31.24	29.52	30.20	30.00	2.17%	144,534
Nov 14, 2025	29.35	29.73	28.99	29.56	29.37	-0.07%	46,980
Nov 13, 2025	29.93	29.93	28.97	29.58	29.39	-0.40%	63,725
Nov 12, 2025	29.14	30.65	28.20	29.70	29.51	5.36%	106,872
Nov 11, 2025	30.41	30.73	27.22	28.19	28.01	-7.18%	104,247
Nov 10, 2025	29.50	30.48	28.73	30.37	30.17	3.97%	132,304
Nov 7, 2025	29.00	29.53	28.65	29.21	29.02	1.21%	115,235
Nov 6, 2025	28.05	29.00	27.98	28.86	28.67	2.45%	72,556
Nov 5, 2025	27.85	28.28	27.84	28.17	27.99	0.61%	32,693
Nov 4, 2025	27.77	28.39	27.77	28.00	27.82	-0.36%	39,420
Nov 3, 2025	27.68	28.37	27.52	28.10	27.92	0.93%	56,223
Oct 31, 2025	27.95	27.95	27.53	27.84	27.66	-0.14%	28,595
Oct 30, 2025	27.55	28.09	27.14	27.88	27.70	1.23%	67,986
Oct 29, 2025	27.28	27.82	27.05	27.54	27.36	0.44%	48,867
Oct 28, 2025	27.60	27.72	27.07	27.42	27.24	-0.90%	52,741
Oct 27, 2025	28.14	28.14	27.53	27.67	27.49	-0.14%	35,407
Oct 24, 2025	28.15	28.50	27.55	27.71	27.53	-1.04%	46,227
Oct 23, 2025	28.00	28.62	27.91	28.00	27.82	1.38%	39,907
Oct 22, 2025	27.51	27.86	27.14	27.62	27.44	1.36%	40,750
Oct 21, 2025	27.46	27.77	26.73	27.25	27.07	0.11%	49,350
Oct 20, 2025	26.06	27.35	26.05	27.22	27.04	5.30%	49,535
Oct 17, 2025	26.03	26.24	25.72	25.85	25.68	-0.92%	35,661
Oct 16, 2025	26.37	26.63	25.71	26.09	25.92	-1.25%	47,387
Oct 15, 2025	26.26	26.76	25.73	26.42	26.25	0.69%	31,755
Oct 14, 2025	25.80	26.55	25.80	26.24	26.07	0.23%	41,036