Natural Gas Aug 26 (NGQ26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 7 |
| May 09, 2024 | 3.7340 | 3.7360 | 3.7340 | 3.7340 | 3.7340 | 17 |
| May 08, 2024 | 3.7940 | 3.7940 | 3.7830 | 3.7830 | 3.7830 | 5 |
| May 07, 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 2 |
| May 06, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 370 |
| May 03, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| May 02, 2024 | 3.9100 | 3.9100 | 3.8920 | 3.8920 | 3.8920 | 1 |
| May 01, 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 1 |
| Apr 30, 2024 | 3.9030 | 3.9150 | 3.9030 | 3.9150 | 3.9150 | 368 |
| Apr 29, 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 16 |
| Apr 26, 2024 | 3.8830 | 3.8990 | 3.8830 | 3.8990 | 3.8990 | 7 |
| Apr 25, 2024 | 3.8880 | 3.8950 | 3.8880 | 3.8880 | 3.8880 | 10 |
| Apr 24, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 101 |
| Apr 23, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 325 |
| Apr 22, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 8 |
| Apr 19, 2024 | 3.8650 | 3.8650 | 3.8500 | 3.8530 | 3.8530 | 28 |
| Apr 18, 2024 | 3.8460 | 3.8540 | 3.8460 | 3.8540 | 3.8540 | 8 |
| Apr 17, 2024 | 3.8570 | 3.8680 | 3.8570 | 3.8680 | 3.8680 | 3 |
| Apr 16, 2024 | 3.8620 | 3.8750 | 3.8620 | 3.8720 | 3.8720 | 50 |
| Apr 15, 2024 | 3.8350 | 3.8680 | 3.8350 | 3.8680 | 3.8680 | 19 |
| Apr 12, 2024 | 3.8070 | 3.8220 | 3.8070 | 3.8220 | 3.8220 | 9 |
| Apr 11, 2024 | 3.7750 | 3.7750 | 3.7730 | 3.7730 | 3.7730 | 42 |
| Apr 10, 2024 | 3.7100 | 3.7460 | 3.7100 | 3.7240 | 3.7240 | 20 |
| Apr 09, 2024 | 3.7150 | 3.7150 | 3.6960 | 3.7150 | 3.7150 | 45 |
| Apr 08, 2024 | 3.6940 | 3.7040 | 3.6940 | 3.7040 | 3.7040 | 7 |
| Apr 05, 2024 | 3.6780 | 3.6900 | 3.6780 | 3.6840 | 3.6840 | 12 |
| Apr 04, 2024 | 3.6700 | 3.6880 | 3.6700 | 3.6880 | 3.6880 | 7 |
| Apr 03, 2024 | 3.6950 | 3.7060 | 3.6800 | 3.7060 | 3.7060 | 59 |
| Apr 02, 2024 | 3.7050 | 3.7110 | 3.7050 | 3.7070 | 3.7070 | 87 |
| Apr 01, 2024 | 3.6540 | 3.6970 | 3.6540 | 3.6970 | 3.6970 | 7 |
| Mar 28, 2024 | 3.6450 | 3.6850 | 3.6450 | 3.6850 | 3.6850 | 2 |
| Mar 27, 2024 | 3.6400 | 3.6410 | 3.6400 | 3.6410 | 3.6410 | 6 |
| Mar 26, 2024 | 3.6270 | 3.6520 | 3.6270 | 3.6520 | 3.6520 | 10 |
| Mar 25, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6240 | 3.6240 | 25 |
| Mar 22, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 21, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Mar 20, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| Mar 19, 2024 | 3.6640 | 3.6800 | 3.6640 | 3.6800 | 3.6800 | 9 |
| Mar 18, 2024 | 3.6750 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 23 |
| Mar 15, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1 |
| Mar 14, 2024 | 3.6640 | 3.6780 | 3.6640 | 3.6780 | 3.6780 | 22 |
| Mar 13, 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| Mar 12, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5 |
| Mar 11, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| Mar 08, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1 |
| Mar 07, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 4 |
| Mar 06, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 16 |
| Mar 05, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Mar 04, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Mar 01, 2024 | 3.6430 | 3.6430 | 3.6310 | 3.6310 | 3.6310 | 11 |
| Feb 29, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 1 |
| Feb 28, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 28 |
| Feb 27, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 40 |
| Feb 26, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 23 |
| Feb 23, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 15 |
| Feb 22, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 32 |
| Feb 21, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 36 |
| Feb 20, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Feb 16, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| Feb 15, 2024 | 3.5000 | 3.5120 | 3.4880 | 3.4880 | 3.4880 | 6 |
| Feb 14, 2024 | 3.5350 | 3.5350 | 3.5310 | 3.5310 | 3.5310 | 9 |
| Feb 13, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Feb 12, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| Feb 09, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| Feb 08, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5890 | 3.5890 | 8 |
| Feb 07, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 41 |
| Feb 06, 2024 | 3.5960 | 3.5960 | 3.5920 | 3.5920 | 3.5920 | 18 |
| Feb 05, 2024 | 3.5830 | 3.5960 | 3.5830 | 3.5960 | 3.5960 | 7 |
| Feb 02, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 01, 2024 | 3.5660 | 3.5660 | 3.5500 | 3.5660 | 3.5660 | 23 |
| Jan 31, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 4 |
| Jan 30, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 35 |
| Jan 29, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Jan 26, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Jan 25, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 11 |
| Jan 24, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 23 |
| Jan 23, 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 12 |
| Jan 22, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 46 |
| Jan 19, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 15 |
| Jan 18, 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| Jan 17, 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| Jan 16, 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 25 |
| Jan 12, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 13 |
| Jan 11, 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 8 |
| Jan 10, 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 21 |
| Jan 09, 2024 | 3.7490 | 3.7490 | 3.7430 | 3.7490 | 3.7490 | 46 |
| Jan 08, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 16 |
| Jan 05, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Jan 04, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 7 |
| Jan 03, 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| Jan 02, 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 18 |
| Dec 29, 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 60 |
| Dec 28, 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Dec 27, 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Dec 26, 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Dec 22, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 27 |
| Dec 21, 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 286 |
| Dec 20, 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3 |
| Dec 19, 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| Dec 18, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| *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.