NGS(NGS)
NGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $42.55 | $42.60 | $41.75 | $41.80 | 35,281 |
| 5/20/2026 | $43.25 | $43.77 | $42.25 | $42.42 | 96,200 |
| 5/19/2026 | $43.72 | $43.99 | $42.58 | $43.39 | 90,500 |
| 5/18/2026 | $42.50 | $44.12 | $42.50 | $43.73 | 148,000 |
| 5/15/2026 | $42.20 | $43.09 | $41.79 | $42.40 | 189,700 |
| 5/14/2026 | $41.91 | $42.41 | $41.00 | $42.09 | 127,225 |
| 5/13/2026 | $42.73 | $42.73 | $40.72 | $41.80 | 132,809 |
| 5/12/2026 | $41.44 | $43.27 | $40.00 | $42.50 | 220,909 |
| 5/11/2026 | $39.29 | $40.99 | $39.29 | $40.14 | 75,947 |
| 5/8/2026 | $39.43 | $39.92 | $38.71 | $38.75 | 52,139 |
| 5/7/2026 | $39.90 | $40.39 | $38.51 | $39.58 | 61,110 |
| 5/6/2026 | $40.79 | $40.84 | $39.39 | $40.32 | 58,500 |
| 5/5/2026 | $40.97 | $41.46 | $40.60 | $41.06 | 66,407 |
| 5/4/2026 | $41.31 | $41.33 | $39.99 | $40.80 | 65,200 |
| 5/1/2026 | $40.51 | $41.29 | $39.54 | $41.29 | 71,321 |
| 4/30/2026 | $40.45 | $41.51 | $40.45 | $40.69 | 76,600 |
| 4/29/2026 | $39.72 | $40.98 | $39.57 | $40.86 | 103,429 |
| 4/28/2026 | $39.38 | $39.77 | $38.41 | $39.70 | 161,038 |
| 4/27/2026 | $39.64 | $40.20 | $39.35 | $39.81 | 74,100 |
| 4/24/2026 | $38.16 | $39.86 | $38.10 | $39.67 | 91,458 |
| 4/23/2026 | $38.35 | $39.00 | $38.35 | $38.40 | 65,741 |
| 4/22/2026 | $37.64 | $38.69 | $37.64 | $38.10 | 52,138 |
| 4/21/2026 | $36.98 | $37.82 | $36.98 | $37.30 | 68,900 |
| 4/20/2026 | $38.06 | $38.20 | $36.46 | $36.56 | 141,806 |
| 4/17/2026 | $38.01 | $38.45 | $37.28 | $38.10 | 81,500 |
| 4/16/2026 | $38.56 | $38.84 | $38.26 | $38.52 | 61,441 |
| 4/15/2026 | $38.37 | $39.10 | $37.54 | $38.75 | 48,400 |
| 4/14/2026 | $38.68 | $39.00 | $37.70 | $38.69 | 103,904 |
| 4/13/2026 | $38.57 | $39.46 | $38.35 | $39.04 | 81,736 |
| 4/10/2026 | $37.99 | $38.65 | $37.09 | $38.44 | 74,544 |
| 4/9/2026 | $37.98 | $38.76 | $37.98 | $38.22 | 79,900 |
| 4/8/2026 | $38.65 | $38.65 | $36.50 | $38.21 | 93,800 |
| 4/7/2026 | $37.84 | $38.84 | $37.70 | $38.49 | 55,841 |
| 4/6/2026 | $38.30 | $38.30 | $37.09 | $37.83 | 67,905 |
| 4/2/2026 | $37.29 | $38.84 | $37.29 | $38.22 | 75,200 |
| 4/1/2026 | $37.50 | $37.99 | $36.77 | $37.39 | 90,718 |
| 3/31/2026 | $38.34 | $39.38 | $37.66 | $37.74 | 100,637 |
| 3/30/2026 | $39.98 | $40.25 | $37.64 | $38.20 | 103,036 |
| 3/27/2026 | $39.69 | $40.19 | $39.40 | $39.81 | 68,030 |
| 3/26/2026 | $39.52 | $40.01 | $39.28 | $39.64 | 66,202 |
| 3/25/2026 | $39.30 | $40.20 | $39.03 | $39.82 | 91,942 |
| 3/24/2026 | $39.57 | $40.59 | $39.16 | $39.66 | 104,100 |
| 3/23/2026 | $39.13 | $40.19 | $37.93 | $39.44 | 112,500 |
| 3/20/2026 | $39.64 | $40.73 | $38.88 | $39.06 | 248,758 |
| 3/19/2026 | $37.65 | $39.99 | $37.50 | $39.48 | 194,048 |
| 3/18/2026 | $37.18 | $37.96 | $36.07 | $37.33 | 136,560 |
| 3/17/2026 | $35.00 | $38.42 | $32.50 | $36.81 | 334,547 |
| 3/16/2026 | $35.89 | $37.67 | $35.29 | $36.60 | 138,912 |
| 3/13/2026 | $36.28 | $36.59 | $35.02 | $35.59 | 101,964 |
| 3/12/2026 | $37.73 | $38.45 | $35.95 | $36.17 | 117,700 |
| 3/11/2026 | $37.92 | $38.56 | $37.39 | $38.14 | 54,700 |
| 3/10/2026 | $38.15 | $38.88 | $37.45 | $38.34 | 76,400 |
| 3/9/2026 | $37.66 | $39.99 | $37.65 | $38.47 | 177,717 |
| 3/6/2026 | $37.35 | $37.87 | $36.34 | $37.80 | 165,259 |
| 3/5/2026 | $38.92 | $39.03 | $37.19 | $37.50 | 231,636 |
| 3/4/2026 | $38.62 | $39.39 | $38.26 | $39.00 | 74,007 |
| 3/3/2026 | $38.64 | $38.98 | $37.38 | $38.45 | 93,233 |
| 3/2/2026 | $38.50 | $39.18 | $38.11 | $38.75 | 116,802 |
| 2/27/2026 | $38.39 | $39.67 | $37.73 | $38.26 | 94,021 |
| 2/26/2026 | $38.16 | $38.64 | $38.01 | $38.40 | 81,000 |
| 2/25/2026 | $38.30 | $38.64 | $37.25 | $38.46 | 85,100 |
| 2/24/2026 | $37.95 | $38.07 | $37.24 | $38.03 | 60,210 |
| 2/23/2026 | $37.56 | $38.26 | $37.14 | $37.80 | 86,044 |
| 2/20/2026 | $37.50 | $37.90 | $36.03 | $37.83 | 94,908 |