Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NGAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.442 | 0.41 | 5.13% | 8.174 | 8.591 | 8.149 | 197,560 |
| May 15 2024 | 8.03 | -0.12 | -1.46% | 8.086 | 8.155 | 7.938 | 52,162 |
| May 14 2024 | 8.149 | 0.20 | 2.48% | 8.012 | 8.16 | 7.92 | 82,280 |
| May 13 2024 | 7.952 | 0.04 | 0.49% | 7.881 | 7.958 | 7.718 | 31,893 |
| May 10 2024 | 7.913 | -0.05 | -0.60% | 8.027 | 8.046 | 7.852 | 68,612 |
| May 09 2024 | 7.961 | 0.13 | 1.61% | 7.798 | 8.025 | 7.72 | 52,431 |
| May 08 2024 | 7.835 | 0.07 | 0.86% | 7.837 | 7.99 | 7.768 | 134,111 |
| May 07 2024 | 7.768 | -0.05 | -0.68% | 7.69 | 7.825 | 7.632 | 29,313 |
| May 06 2024 | 7.821 | 0.28 | 3.77% | 7.60 | 7.86 | 7.549 | 307,540 |
| May 03 2024 | 7.537 | 0.19 | 2.57% | 7.335 | 7.537 | 7.25 | 51,300 |
| May 02 2024 | 7.348 | -0.15 | -2.01% | 7.244 | 7.39 | 7.19 | 119,979 |
| Apr 30 2024 | 7.499 | 0.02 | 0.25% | 7.605 | 7.648 | 7.473 | 99,523 |
| Apr 29 2024 | 7.48 | 0.18 | 2.47% | 7.30 | 7.48 | 7.21 | 74,343 |
| Apr 26 2024 | 7.30 | -0.03 | -0.41% | 7.404 | 7.41 | 7.22 | 231,957 |
| Apr 25 2024 | 7.33 | -0.07 | -0.88% | 7.339 | 7.369 | 7.24 | 93,865 |
| Apr 24 2024 | 7.395 | -0.13 | -1.70% | 7.694 | 7.72 | 7.395 | 179,732 |
| Apr 23 2024 | 7.523 | 0.01 | 0.19% | 7.552 | 7.61 | 7.471 | 59,754 |
| Apr 22 2024 | 7.509 | 0.15 | 2.07% | 7.295 | 7.52 | 7.275 | 89,556 |
| Apr 19 2024 | 7.357 | -0.01 | -0.16% | 7.346 | 7.445 | 7.292 | 70,403 |
| Apr 18 2024 | 7.369 | 0.15 | 2.13% | 7.313 | 7.377 | 7.285 | 44,266 |
| Apr 17 2024 | 7.215 | 0.02 | 0.35% | 7.255 | 7.29 | 7.185 | 106,732 |
| Apr 16 2024 | 7.19 | -0.09 | -1.17% | 7.243 | 7.308 | 7.15 | 72,874 |
| Apr 15 2024 | 7.275 | -0.14 | -1.84% | 7.422 | 7.434 | 7.261 | 45,380 |
| Apr 12 2024 | 7.411 | 0.06 | 0.76% | 7.363 | 7.422 | 7.31 | 71,013 |
| Apr 11 2024 | 7.355 | -0.16 | -2.06% | 7.50 | 7.554 | 7.334 | 57,621 |
| Apr 10 2024 | 7.51 | 0.00 | -0.05% | 7.502 | 7.63 | 7.462 | 173,398 |
| Apr 09 2024 | 7.514 | 0.15 | 2.04% | 7.419 | 7.59 | 7.39 | 106,672 |
| Apr 08 2024 | 7.364 | 0.11 | 1.46% | 7.11 | 7.367 | 7.097 | 35,411 |
| Apr 05 2024 | 7.258 | 0.06 | 0.82% | 7.122 | 7.258 | 7.071 | 46,990 |
| Apr 04 2024 | 7.199 | -0.25 | -3.40% | 7.44 | 7.44 | 7.18 | 95,465 |
| Apr 03 2024 | 7.452 | -0.08 | -1.04% | 7.488 | 7.672 | 7.452 | 227,590 |
| Apr 02 2024 | 7.53 | 0.56 | 7.96% | 7.49 | 7.60 | 7.184 | 459,851 |
| Mar 28 2024 | 6.975 | 0.01 | 0.13% | 6.889 | 7.061 | 6.82 | 65,279 |
| Mar 27 2024 | 6.966 | -0.25 | -3.42% | 7.154 | 7.18 | 6.855 | 532,692 |
| Mar 26 2024 | 7.213 | -0.06 | -0.87% | 7.31 | 7.343 | 7.157 | 92,202 |
| Mar 25 2024 | 7.276 | -0.02 | -0.33% | 7.292 | 7.308 | 7.07 | 107,673 |
| Mar 22 2024 | 7.30 | 0.01 | 0.12% | 7.382 | 7.41 | 7.219 | 99,997 |
| Mar 21 2024 | 7.291 | -0.12 | -1.66% | 7.336 | 7.37 | 7.21 | 146,783 |
| Mar 20 2024 | 7.414 | -0.04 | -0.58% | 7.501 | 7.57 | 7.342 | 31,456 |
| Mar 19 2024 | 7.457 | 0.15 | 2.04% | 7.468 | 7.572 | 7.392 | 70,410 |
| Mar 18 2024 | 7.308 | -0.01 | -0.19% | 7.475 | 7.52 | 7.204 | 126,558 |
| Mar 15 2024 | 7.322 | -0.06 | -0.83% | 7.466 | 7.562 | 7.179 | 93,360 |
| Mar 14 2024 | 7.383 | 0.20 | 2.83% | 7.131 | 7.383 | 7.01 | 89,214 |
| Mar 13 2024 | 7.18 | -0.11 | -1.47% | 7.199 | 7.224 | 7.027 | 146,758 |
| Mar 12 2024 | 7.287 | -0.17 | -2.24% | 7.45 | 7.633 | 7.23 | 86,225 |
| Mar 11 2024 | 7.454 | -0.20 | -2.57% | 7.692 | 7.722 | 7.422 | 103,193 |
| Mar 08 2024 | 7.651 | -0.32 | -3.97% | 7.726 | 7.747 | 7.544 | 94,118 |
| Mar 07 2024 | 7.967 | -0.36 | -4.29% | 8.33 | 8.33 | 7.947 | 135,534 |
| Mar 06 2024 | 8.324 | 0.06 | 0.73% | 8.278 | 8.421 | 8.228 | 54,192 |
| Mar 05 2024 | 8.264 | -0.23 | -2.75% | 8.322 | 8.379 | 8.177 | 54,844 |
| Mar 04 2024 | 8.498 | 0.59 | 7.42% | 8.141 | 8.519 | 8.107 | 272,505 |
| Mar 01 2024 | 7.911 | -0.22 | -2.71% | 8.059 | 8.125 | 7.84 | 77,059 |
| Feb 29 2024 | 8.131 | 0.07 | 0.92% | 8.086 | 8.278 | 8.049 | 80,731 |
| Feb 28 2024 | 8.057 | 0.21 | 2.61% | 7.821 | 8.13 | 7.796 | 78,085 |
| Feb 27 2024 | 7.852 | 0.16 | 2.11% | 7.633 | 7.972 | 7.47 | 69,054 |
| Feb 26 2024 | 7.69 | 0.21 | 2.78% | 7.756 | 7.839 | 7.60 | 72,597 |
| Feb 23 2024 | 7.482 | -0.17 | -2.25% | 7.739 | 7.759 | 7.48 | 68,385 |
| Feb 22 2024 | 7.654 | -0.25 | -3.11% | 7.88 | 7.92 | 7.579 | 48,082 |
| Feb 21 2024 | 7.90 | 0.76 | 10.60% | 7.614 | 8.041 | 7.58 | 147,184 |
| Feb 20 2024 | 7.143 | 0.01 | 0.17% | 7.166 | 7.275 | 7.03 | 76,988 |
| Feb 19 2024 | 7.131 | -0.19 | -2.58% | 7.132 | 7.215 | 7.09 | 62,713 |
