NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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