NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.00	44.17	42.60	43.99	43.99	1.43%	446,833
Jun 25, 2026	42.89	44.61	42.43	43.37	43.37	1.00%	257,027
Jun 24, 2026	43.39	44.05	42.25	42.94	42.94	-2.70%	167,918
Jun 23, 2026	43.36	44.27	42.77	44.13	44.13	1.85%	187,731
Jun 22, 2026	42.34	43.33	42.18	43.33	43.33	2.92%	135,255
Jun 18, 2026	41.57	42.25	40.91	42.10	42.10	0.81%	205,994
Jun 17, 2026	41.33	42.42	41.33	41.76	41.76	1.09%	90,096
Jun 16, 2026	41.62	42.97	41.00	41.31	41.31	-1.01%	95,753
Jun 15, 2026	41.96	42.83	41.06	41.73	41.73	-1.51%	80,673
Jun 12, 2026	42.23	43.85	41.95	42.37	42.37	-0.12%	94,651
Jun 11, 2026	42.00	43.77	41.80	42.42	42.42	2.12%	228,991
Jun 10, 2026	40.77	41.90	40.77	41.54	41.54	2.39%	104,623
Jun 9, 2026	42.88	42.88	40.28	40.57	40.57	-1.31%	75,819
Jun 8, 2026	40.30	42.00	40.19	41.11	41.11	3.11%	60,952
Jun 5, 2026	41.36	41.36	39.53	39.87	39.87	-3.60%	59,285
Jun 4, 2026	40.15	41.52	40.08	41.36	41.36	2.07%	63,124
Jun 3, 2026	40.97	41.51	40.41	40.52	40.52	-0.95%	87,509
Jun 2, 2026	39.12	40.97	38.64	40.91	40.91	3.70%	114,937
Jun 1, 2026	40.08	40.08	39.19	39.45	39.45	0.38%	132,103
May 29, 2026	41.25	41.42	38.90	39.30	39.30	-4.73%	150,581
May 28, 2026	41.05	41.95	40.21	41.25	41.25	0.83%	136,851
May 27, 2026	42.31	42.31	40.72	40.91	40.91	-4.46%	98,346
May 26, 2026	42.54	44.00	42.10	42.82	42.82	0.73%	176,604
May 22, 2026	42.18	42.88	41.79	42.51	42.51	0.35%	97,118
May 21, 2026	42.55	42.60	41.75	42.36	42.36	-0.14%	73,132
May 20, 2026	43.25	43.77	42.25	42.42	42.42	-1.90%	96,201
May 19, 2026	43.72	43.99	42.58	43.39	43.24	-0.78%	90,479
May 18, 2026	42.50	44.12	42.50	43.73	43.58	3.14%	147,973
May 15, 2026	42.20	43.09	41.79	42.40	42.25	0.74%	189,676
May 14, 2026	41.91	42.41	41.00	42.09	41.94	0.69%	127,225
May 13, 2026	42.73	42.73	40.72	41.80	41.66	-1.65%	132,809
May 12, 2026	41.44	43.27	40.00	42.50	42.35	5.88%	220,909
May 11, 2026	39.29	40.99	39.29	40.14	40.00	3.59%	75,947
May 8, 2026	39.43	39.93	38.71	38.75	38.62	-2.10%	52,139
May 7, 2026	39.90	40.39	38.51	39.58	39.44	-1.84%	61,110
May 6, 2026	40.79	40.84	39.39	40.32	40.18	-1.80%	58,453
May 5, 2026	40.97	41.46	40.61	41.06	40.92	0.64%	66,407
May 4, 2026	41.31	41.34	39.99	40.80	40.66	-1.19%	65,199
May 1, 2026	40.51	41.29	39.54	41.29	41.15	1.47%	71,321
Apr 30, 2026	40.45	41.51	40.45	40.69	40.55	-0.42%	76,583
Apr 29, 2026	39.72	40.98	39.57	40.86	40.72	2.92%	103,429
Apr 28, 2026	39.38	39.77	38.41	39.70	39.56	-0.28%	161,038
Apr 27, 2026	39.64	40.20	39.36	39.81	39.67	0.35%	74,058
Apr 24, 2026	38.16	39.86	38.10	39.67	39.53	3.31%	91,458
Apr 23, 2026	38.35	39.00	38.35	38.40	38.27	0.79%	65,741
Apr 22, 2026	37.64	38.69	37.64	38.10	37.97	2.14%	52,138
Apr 21, 2026	36.98	37.82	36.98	37.30	37.17	2.02%	68,879
Apr 20, 2026	38.06	38.20	36.46	36.56	36.43	-4.04%	141,806
Apr 17, 2026	38.01	38.45	37.28	38.10	37.97	-1.09%	81,486
Apr 16, 2026	38.56	38.84	38.26	38.52	38.39	-0.59%	61,441
Apr 15, 2026	38.37	39.10	37.54	38.75	38.62	0.16%	48,369
Apr 14, 2026	38.68	39.00	37.70	38.69	38.56	-0.90%	103,904
Apr 13, 2026	38.57	39.46	38.35	39.04	38.91	1.56%	81,736
Apr 10, 2026	37.99	38.65	37.09	38.44	38.31	0.58%	74,544
Apr 9, 2026	37.98	38.76	37.98	38.22	38.09	0.03%	79,890
Apr 8, 2026	38.65	38.65	36.50	38.21	38.08	-0.73%	93,765
Apr 7, 2026	37.84	38.84	37.70	38.49	38.36	1.74%	55,841
Apr 6, 2026	38.30	38.30	37.09	37.83	37.70	-1.02%	67,905
Apr 2, 2026	37.29	38.84	37.29	38.22	38.09	2.22%	75,163
Apr 1, 2026	37.50	37.99	36.77	37.39	37.26	-0.93%	90,718
Mar 31, 2026	38.34	39.38	37.66	37.74	37.61	-1.20%	100,637
Mar 30, 2026	39.98	40.25	37.64	38.20	38.07	-4.04%	103,036
Mar 27, 2026	39.69	40.19	39.40	39.81	39.67	0.43%	68,030
Mar 26, 2026	39.52	40.01	39.28	39.64	39.50	-0.45%	66,202
Mar 25, 2026	39.30	40.20	39.03	39.82	39.68	0.40%	91,942
Mar 24, 2026	39.57	40.59	39.16	39.66	39.52	0.56%	104,076
Mar 23, 2026	39.13	40.19	37.93	39.44	39.30	0.97%	112,467
Mar 20, 2026	39.64	40.73	38.88	39.06	38.92	-1.06%	248,758
Mar 19, 2026	37.65	39.99	37.50	39.48	39.34	5.76%	194,048
Mar 18, 2026	37.18	37.96	36.07	37.33	37.20	1.41%	136,560
Mar 17, 2026	35.00	38.42	32.50	36.81	36.68	0.57%	334,547
Mar 16, 2026	35.89	37.67	35.29	36.60	36.47	2.84%	138,912
Mar 13, 2026	36.28	36.59	35.02	35.59	35.47	-1.60%	101,964
Mar 12, 2026	37.73	38.45	35.95	36.17	36.04	-5.17%	117,700
Mar 11, 2026	37.92	38.56	37.39	38.14	38.01	-0.52%	54,700
Mar 10, 2026	38.15	38.88	37.45	38.34	38.21	-0.34%	76,379
Mar 9, 2026	37.66	40.00	37.65	38.47	38.34	1.77%	177,717
Mar 6, 2026	37.35	37.87	36.34	37.80	37.67	0.80%	165,259
Mar 5, 2026	38.92	39.04	37.19	37.50	37.37	-3.85%	231,636
Mar 4, 2026	38.62	39.39	38.26	39.00	38.87	1.43%	74,007
Mar 3, 2026	38.64	38.98	37.38	38.45	38.32	-0.77%	93,233
Mar 2, 2026	38.50	39.18	38.11	38.75	38.62	1.28%	116,802
Feb 27, 2026	38.39	39.67	37.73	38.26	38.13	-0.36%	94,021
Feb 26, 2026	38.16	38.64	38.01	38.40	38.27	-0.16%	80,964
Feb 25, 2026	38.30	38.64	37.25	38.46	38.33	1.13%	85,097
Feb 24, 2026	37.95	38.07	37.24	38.03	37.90	0.61%	60,210
Feb 23, 2026	37.56	38.26	37.14	37.80	37.67	-0.08%	86,044
Feb 20, 2026	37.50	37.90	36.03	37.83	37.70	0.75%	94,908
Feb 19, 2026	37.56	37.85	37.14	37.55	37.42	0.08%	67,017
Feb 18, 2026	37.35	38.37	37.01	37.52	37.39	1.02%	52,791
Feb 17, 2026	37.23	37.70	36.45	37.25	37.01	0.38%	73,640
Feb 13, 2026	36.51	37.55	36.13	37.11	36.87	1.98%	75,342
Feb 12, 2026	37.19	37.23	35.51	36.39	36.16	-1.65%	126,556
Feb 11, 2026	37.00	37.20	36.24	37.00	36.76	1.73%	87,285
Feb 10, 2026	36.55	37.10	36.02	36.37	36.14	-0.55%	68,703
Feb 9, 2026	36.55	36.86	36.44	36.57	36.34	0.25%	67,689
Feb 6, 2026	34.99	36.73	34.99	36.48	36.25	4.92%	265,338
Feb 5, 2026	34.32	35.22	33.81	34.77	34.55	0.61%	119,396
Feb 4, 2026	35.37	35.69	33.92	34.56	34.34	-1.45%	98,281
Feb 3, 2026	34.74	35.12	34.00	35.07	34.85	1.74%	225,003