Natural Gas Aug 30 (NGQ30.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:54AM 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 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| May 09, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| May 08, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| May 07, 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| May 06, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| May 03, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| May 02, 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| May 01, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Apr 30, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| Apr 29, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Apr 26, 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| Apr 25, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Apr 24, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| Apr 23, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| Apr 22, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 19, 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| Apr 18, 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| Apr 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 16, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| Apr 15, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| Apr 12, 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| Apr 11, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Apr 10, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Apr 09, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Apr 08, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Apr 05, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Apr 04, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Apr 03, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Apr 02, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Apr 01, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| Mar 28, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Mar 27, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Mar 26, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 25, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Mar 22, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Mar 21, 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| Mar 20, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| Mar 19, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| Mar 18, 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Mar 15, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Mar 14, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Mar 13, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| Mar 12, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| Mar 11, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| Mar 08, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 07, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Mar 06, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Mar 05, 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| Mar 04, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 01, 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| Feb 29, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| Feb 28, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Feb 27, 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Feb 26, 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Feb 23, 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| Feb 22, 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Feb 21, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 20, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Feb 16, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Feb 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 14, 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| Feb 13, 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| Feb 12, 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Feb 09, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Feb 08, 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| Feb 07, 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| Feb 06, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Feb 05, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| Feb 02, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| Feb 01, 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Jan 31, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Jan 30, 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| Jan 29, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jan 26, 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| Jan 25, 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| Jan 24, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| Jan 23, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 22, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| Jan 19, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| Jan 18, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Jan 17, 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| Jan 16, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| Jan 12, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| Jan 11, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Jan 10, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 09, 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| Jan 08, 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| Jan 05, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Jan 04, 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| Jan 03, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Jan 02, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Dec 29, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Dec 28, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Dec 27, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Dec 26, 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Dec 22, 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Dec 21, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Dec 20, 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Dec 19, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Dec 18, 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| *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.