Natural Gas Aug 25 (NGQ25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.4830 | 3.5010 | 3.4730 | 3.4870 | 3.4870 | 435 |
| May 02, 2024 | 3.4710 | 3.5000 | 3.4650 | 3.4910 | 3.4910 | 449 |
| May 01, 2024 | 3.4780 | 3.5040 | 3.4780 | 3.4920 | 3.4920 | 449 |
| Apr 30, 2024 | 3.4960 | 3.5140 | 3.4960 | 3.5120 | 3.5120 | 876 |
| Apr 29, 2024 | 3.5330 | 3.5690 | 3.5200 | 3.5370 | 3.5370 | 614 |
| Apr 26, 2024 | 3.5460 | 3.5460 | 3.5120 | 3.5180 | 3.5180 | 666 |
| Apr 25, 2024 | 3.5320 | 3.5420 | 3.5150 | 3.5250 | 3.5250 | 1,246 |
| Apr 24, 2024 | 3.5560 | 3.5560 | 3.5210 | 3.5340 | 3.5340 | 765 |
| Apr 23, 2024 | 3.5250 | 3.5490 | 3.5160 | 3.5330 | 3.5330 | 604 |
| Apr 22, 2024 | 3.4690 | 3.5220 | 3.4690 | 3.5210 | 3.5210 | 470 |
| Apr 19, 2024 | 3.5060 | 3.5060 | 3.4920 | 3.5000 | 3.5000 | 627 |
| Apr 18, 2024 | 3.4770 | 3.5090 | 3.4770 | 3.4930 | 3.4930 | 573 |
| Apr 17, 2024 | 3.4800 | 3.4950 | 3.4740 | 3.4930 | 3.4930 | 487 |
| Apr 16, 2024 | 3.4860 | 3.5330 | 3.4600 | 3.5220 | 3.5220 | 898 |
| Apr 15, 2024 | 3.4910 | 3.5060 | 3.4780 | 3.4990 | 3.4990 | 782 |
| Apr 12, 2024 | 3.4990 | 3.5310 | 3.4890 | 3.5150 | 3.5150 | 664 |
| Apr 11, 2024 | 3.4710 | 3.4930 | 3.4710 | 3.4900 | 3.4900 | 779 |
| Apr 10, 2024 | 3.4700 | 3.4740 | 3.4640 | 3.4700 | 3.4700 | 539 |
| Apr 09, 2024 | 3.4990 | 3.4990 | 3.4520 | 3.4600 | 3.4600 | 687 |
| Apr 08, 2024 | 3.4360 | 3.4600 | 3.4340 | 3.4560 | 3.4560 | 256 |
| Apr 05, 2024 | 3.4270 | 3.4420 | 3.4030 | 3.4280 | 3.4280 | 450 |
| Apr 04, 2024 | 3.4450 | 3.4610 | 3.4160 | 3.4170 | 3.4170 | 1,005 |
| Apr 03, 2024 | 3.4670 | 3.4680 | 3.4390 | 3.4450 | 3.4450 | 494 |
| Apr 02, 2024 | 3.4810 | 3.4900 | 3.4530 | 3.4680 | 3.4680 | 688 |
| Apr 01, 2024 | 3.4640 | 3.4920 | 3.4630 | 3.4860 | 3.4860 | 444 |
| Mar 28, 2024 | 3.4200 | 3.4650 | 3.4200 | 3.4590 | 3.4590 | 243 |
| Mar 27, 2024 | 3.4180 | 3.4290 | 3.4020 | 3.4220 | 3.4220 | 610 |
| Mar 26, 2024 | 3.3970 | 3.4440 | 3.3950 | 3.4270 | 3.4270 | 517 |
| Mar 25, 2024 | 3.3680 | 3.3950 | 3.3680 | 3.3920 | 3.3920 | 237 |
| Mar 22, 2024 | 3.3710 | 3.3940 | 3.3710 | 3.3880 | 3.3880 | 276 |
| Mar 21, 2024 | 3.3720 | 3.4010 | 3.3710 | 3.3970 | 3.3970 | 587 |
| Mar 20, 2024 | 3.4230 | 3.4230 | 3.4020 | 3.4150 | 3.4150 | 295 |
| Mar 19, 2024 | 3.4550 | 3.4700 | 3.4140 | 3.4510 | 3.4510 | 880 |
| Mar 18, 2024 | 3.4150 | 3.4500 | 3.4150 | 3.4500 | 3.4500 | 609 |
| Mar 15, 2024 | 3.4280 | 3.4370 | 3.3950 | 3.3950 | 3.3950 | 1,098 |
| Mar 14, 2024 | 3.4070 | 3.4260 | 3.3940 | 3.4260 | 3.4260 | 714 |
| Mar 13, 2024 | 3.4100 | 3.4100 | 3.3640 | 3.4020 | 3.4020 | 501 |
| Mar 12, 2024 | 3.4190 | 3.4190 | 3.3850 | 3.3970 | 3.3970 | 505 |
| Mar 11, 2024 | 3.4380 | 3.4380 | 3.4150 | 3.4150 | 3.4150 | 234 |
| Mar 08, 2024 | 3.4560 | 3.4690 | 3.4540 | 3.4540 | 3.4540 | 667 |
| Mar 07, 2024 | 3.4660 | 3.4820 | 3.4440 | 3.4570 | 3.4570 | 749 |
| Mar 06, 2024 | 3.4850 | 3.5000 | 3.4690 | 3.4720 | 3.4720 | 702 |
| Mar 05, 2024 | 3.4590 | 3.4790 | 3.4510 | 3.4790 | 3.4790 | 475 |
| Mar 04, 2024 | 3.4540 | 3.4890 | 3.4530 | 3.4700 | 3.4700 | 432 |
| Mar 01, 2024 | 3.4230 | 3.4320 | 3.4230 | 3.4300 | 3.4300 | 329 |
| Feb 29, 2024 | 3.4420 | 3.4420 | 3.4210 | 3.4360 | 3.4360 | 224 |
| Feb 28, 2024 | 3.4320 | 3.4570 | 3.4300 | 3.4420 | 3.4420 | 813 |
| Feb 27, 2024 | 3.4160 | 3.4430 | 3.4060 | 3.4190 | 3.4190 | 954 |
| Feb 26, 2024 | 3.3700 | 3.4000 | 3.3660 | 3.3920 | 3.3920 | 798 |
| Feb 23, 2024 | 3.3600 | 3.3620 | 3.3420 | 3.3480 | 3.3480 | 1,237 |
| Feb 22, 2024 | 3.3610 | 3.3830 | 3.3300 | 3.3830 | 3.3830 | 816 |
| Feb 21, 2024 | 3.3700 | 3.3940 | 3.3330 | 3.3440 | 3.3440 | 1,159 |
| Feb 20, 2024 | 3.2410 | 3.3500 | 3.2270 | 3.2700 | 3.2700 | 1,227 |
| Feb 16, 2024 | 3.2350 | 3.2850 | 3.2170 | 3.2610 | 3.2610 | 441 |
| Feb 15, 2024 | 3.2990 | 3.3140 | 3.2440 | 3.2630 | 3.2630 | 1,298 |
| Feb 14, 2024 | 3.3750 | 3.3750 | 3.2620 | 3.2930 | 3.2930 | 1,310 |
| Feb 13, 2024 | 3.3990 | 3.4070 | 3.3760 | 3.3890 | 3.3890 | 616 |
| Feb 12, 2024 | 3.3940 | 3.4090 | 3.3790 | 3.3960 | 3.3960 | 345 |
| Feb 09, 2024 | 3.3800 | 3.4030 | 3.3780 | 3.4010 | 3.4010 | 1,088 |
| Feb 08, 2024 | 3.3470 | 3.3810 | 3.3450 | 3.3790 | 3.3790 | 747 |
| Feb 07, 2024 | 3.3620 | 3.3620 | 3.3380 | 3.3570 | 3.3570 | 332 |
| Feb 06, 2024 | 3.3520 | 3.3610 | 3.3360 | 3.3500 | 3.3500 | 684 |
| Feb 05, 2024 | 3.3520 | 3.3720 | 3.3390 | 3.3720 | 3.3720 | 305 |
| Feb 02, 2024 | 3.3810 | 3.3880 | 3.3660 | 3.3680 | 3.3680 | 462 |
| Feb 01, 2024 | 3.3820 | 3.3900 | 3.3590 | 3.3740 | 3.3740 | 259 |
| Jan 31, 2024 | 3.3920 | 3.4010 | 3.3810 | 3.3810 | 3.3810 | 407 |
| Jan 30, 2024 | 3.3610 | 3.4070 | 3.3610 | 3.3990 | 3.3990 | 460 |
| Jan 29, 2024 | 3.4270 | 3.4270 | 3.3630 | 3.3660 | 3.3660 | 605 |
| Jan 26, 2024 | 3.4260 | 3.4520 | 3.4120 | 3.4520 | 3.4520 | 288 |
| Jan 25, 2024 | 3.4620 | 3.4710 | 3.3930 | 3.4220 | 3.4220 | 591 |
| Jan 24, 2024 | 3.4400 | 3.4760 | 3.4340 | 3.4740 | 3.4740 | 383 |
| Jan 23, 2024 | 3.3630 | 3.4350 | 3.3580 | 3.4340 | 3.4340 | 330 |
| Jan 22, 2024 | 3.3680 | 3.3680 | 3.3530 | 3.3630 | 3.3630 | 424 |
| Jan 19, 2024 | 3.4400 | 3.4400 | 3.4080 | 3.4080 | 3.4080 | 244 |
| Jan 18, 2024 | 3.4800 | 3.4980 | 3.4770 | 3.4870 | 3.4870 | 318 |
| Jan 17, 2024 | 3.4710 | 3.5170 | 3.4710 | 3.5170 | 3.5170 | 790 |
| Jan 16, 2024 | 3.4640 | 3.5020 | 3.4640 | 3.4730 | 3.4730 | 764 |
| Jan 12, 2024 | 3.5140 | 3.5430 | 3.5140 | 3.5430 | 3.5430 | 225 |
| Jan 11, 2024 | 3.5850 | 3.6000 | 3.5290 | 3.5400 | 3.5400 | 867 |
| Jan 10, 2024 | 3.5400 | 3.5570 | 3.5010 | 3.5070 | 3.5070 | 1,232 |
| Jan 09, 2024 | 3.5370 | 3.6000 | 3.5220 | 3.5730 | 3.5730 | 425 |
| Jan 08, 2024 | 3.4970 | 3.5310 | 3.4970 | 3.5310 | 3.5310 | 504 |
| Jan 05, 2024 | 3.5110 | 3.5570 | 3.5110 | 3.5570 | 3.5570 | 136 |
| Jan 04, 2024 | 3.5040 | 3.5340 | 3.5040 | 3.5200 | 3.5200 | 436 |
| Jan 03, 2024 | 3.4620 | 3.4840 | 3.4620 | 3.4760 | 3.4760 | 253 |
| Jan 02, 2024 | 3.4420 | 3.4620 | 3.4420 | 3.4570 | 3.4570 | 189 |
| Dec 29, 2023 | 3.4390 | 3.4490 | 3.4170 | 3.4190 | 3.4190 | 220 |
| Dec 28, 2023 | 3.3710 | 3.4350 | 3.3710 | 3.4350 | 3.4350 | 109 |
| Dec 27, 2023 | 3.4100 | 3.4100 | 3.3640 | 3.3780 | 3.3780 | 127 |
| Dec 26, 2023 | 3.3560 | 3.3850 | 3.3560 | 3.3580 | 3.3580 | 127 |
| Dec 22, 2023 | 3.3640 | 3.3950 | 3.3640 | 3.3810 | 3.3810 | 134 |
| Dec 21, 2023 | 3.3550 | 3.4470 | 3.3550 | 3.4210 | 3.4210 | 173 |
| Dec 20, 2023 | 3.3570 | 3.3790 | 3.3390 | 3.3750 | 3.3750 | 326 |
| Dec 19, 2023 | 3.3780 | 3.3790 | 3.3470 | 3.3740 | 3.3740 | 315 |
| Dec 18, 2023 | 3.4570 | 3.4900 | 3.4300 | 3.4300 | 3.4300 | 197 |
| Dec 15, 2023 | 3.3830 | 3.4480 | 3.3830 | 3.4440 | 3.4440 | 238 |
| Dec 14, 2023 | 3.3320 | 3.3900 | 3.3320 | 3.3880 | 3.3880 | 348 |
| Dec 13, 2023 | 3.2680 | 3.3880 | 3.2680 | 3.3490 | 3.3490 | 617 |
| Dec 12, 2023 | 3.2880 | 3.2990 | 3.2700 | 3.2750 | 3.2750 | 1,312 |
| Dec 11, 2023 | 3.3250 | 3.3280 | 3.2560 | 3.3200 | 3.3200 | 1,433 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.