Natural Gas Aug 28 (NGQ28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| May 03, 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| May 02, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| May 01, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Apr 30, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| Apr 29, 2024 | 3.8350 | 3.8350 | 3.8270 | 3.8270 | 3.8270 | 3 |
| Apr 26, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 1 |
| Apr 25, 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| Apr 23, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Apr 22, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| Apr 19, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| Apr 18, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| Apr 17, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| Apr 16, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Apr 15, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| Apr 12, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| Apr 11, 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| Apr 10, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| Apr 09, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Apr 08, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Apr 05, 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Apr 04, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Apr 03, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| Apr 02, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Apr 01, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Mar 28, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Mar 27, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 1 |
| Mar 26, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Mar 25, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Mar 22, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Mar 21, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| Mar 20, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 19, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| Mar 18, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Mar 15, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 1 |
| Mar 14, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Mar 13, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Mar 12, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| Mar 11, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Mar 08, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Mar 07, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 06, 2024 | 3.5450 | 3.5450 | 3.5300 | 3.5300 | 3.5300 | 1 |
| Mar 05, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Mar 04, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Mar 01, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Feb 29, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 1 |
| Feb 28, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Feb 27, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 26, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Feb 23, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| Feb 22, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| Feb 21, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Feb 20, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Feb 16, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Feb 15, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Feb 14, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 12, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Feb 09, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Feb 08, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| Feb 07, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Feb 06, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Feb 05, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 02, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Feb 01, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Jan 31, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| Jan 30, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Jan 29, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| Jan 26, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Jan 25, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Jan 24, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Jan 23, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Jan 22, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Jan 19, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Jan 18, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Jan 17, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 16, 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| Jan 12, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Jan 11, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Jan 10, 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| Jan 09, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Jan 08, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Jan 05, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| Jan 04, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Jan 03, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| Jan 02, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| Dec 29, 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Dec 28, 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| Dec 27, 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Dec 26, 2023 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| Dec 22, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Dec 21, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 20, 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| Dec 19, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Dec 18, 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Dec 15, 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| Dec 14, 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Dec 13, 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| Dec 12, 2023 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| *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.