Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 3 |
| May 02, 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| May 01, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 63 |
| Apr 30, 2024 | 4.2600 | 4.2740 | 4.2470 | 4.2740 | 4.2740 | 130 |
| Apr 29, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 116 |
| Apr 26, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 117 |
| Apr 25, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| Apr 24, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 1 |
| Apr 23, 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 10 |
| Apr 22, 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 8 |
| Apr 19, 2024 | 4.1850 | 4.1850 | 4.1800 | 4.1800 | 4.1800 | 30 |
| Apr 18, 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1730 | 4.1730 | 55 |
| Apr 17, 2024 | 4.1850 | 4.1850 | 4.1780 | 4.1820 | 4.1820 | 516 |
| Apr 16, 2024 | 4.2000 | 4.2020 | 4.1950 | 4.2020 | 4.2020 | 12 |
| Apr 15, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 60 |
| Apr 12, 2024 | 4.1530 | 4.1600 | 4.1390 | 4.1530 | 4.1530 | 350 |
| Apr 11, 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 198 |
| Apr 10, 2024 | 4.0530 | 4.0700 | 4.0450 | 4.0530 | 4.0530 | 32 |
| Apr 09, 2024 | 4.0400 | 4.0430 | 4.0280 | 4.0430 | 4.0430 | 45 |
| Apr 08, 2024 | 4.0080 | 4.0170 | 4.0080 | 4.0170 | 4.0170 | 6 |
| Apr 05, 2024 | 4.0050 | 4.0120 | 4.0000 | 4.0000 | 4.0000 | 545 |
| Apr 04, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0050 | 4.0050 | 45 |
| Apr 03, 2024 | 4.0050 | 4.0400 | 4.0050 | 4.0400 | 4.0400 | 120 |
| Apr 02, 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0130 | 4.0130 | 67 |
| Apr 01, 2024 | 3.9600 | 4.0040 | 3.9600 | 4.0040 | 4.0040 | 194 |
| Mar 28, 2024 | 3.9530 | 3.9940 | 3.9480 | 3.9940 | 3.9940 | 125 |
| Mar 27, 2024 | 3.9450 | 3.9480 | 3.9450 | 3.9480 | 3.9480 | 5 |
| Mar 26, 2024 | 3.9310 | 3.9580 | 3.9310 | 3.9580 | 3.9580 | 10 |
| Mar 25, 2024 | 3.9290 | 3.9290 | 3.9100 | 3.9290 | 3.9290 | 5 |
| Mar 22, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Mar 21, 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 20 |
| Mar 20, 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 2 |
| Mar 19, 2024 | 3.9870 | 3.9870 | 3.9780 | 3.9780 | 3.9780 | 50 |
| Mar 18, 2024 | 3.9700 | 3.9930 | 3.9700 | 3.9930 | 3.9930 | 16 |
| Mar 15, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 1 |
| Mar 14, 2024 | 4.0500 | 4.0500 | 3.9940 | 4.0030 | 4.0030 | 33 |
| Mar 13, 2024 | 4.0100 | 4.0100 | 3.9870 | 3.9870 | 3.9870 | 1 |
| Mar 12, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 7 |
| Mar 11, 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| Mar 08, 2024 | 4.0100 | 4.0100 | 3.9910 | 3.9910 | 3.9910 | 1 |
| Mar 07, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4 |
| Mar 06, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 1 |
| Mar 05, 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| Mar 04, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| Mar 01, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| Feb 29, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3 |
| Feb 28, 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 16 |
| Feb 27, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 26 |
| Feb 26, 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 23 |
| Feb 23, 2024 | 3.9710 | 3.9800 | 3.9710 | 3.9800 | 3.9800 | 16 |
| Feb 22, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 59 |
| Feb 21, 2024 | 3.9600 | 3.9690 | 3.9600 | 3.9690 | 3.9690 | 13 |
| Feb 20, 2024 | 3.9000 | 3.9070 | 3.9000 | 3.9070 | 3.9070 | 1 |
| Feb 16, 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| Feb 15, 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| Feb 14, 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 10 |
| Feb 13, 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 137 |
| Feb 12, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 1 |
| Feb 09, 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| Feb 08, 2024 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 6 |
| Feb 07, 2024 | 3.9850 | 3.9930 | 3.9650 | 3.9930 | 3.9930 | 47 |
| Feb 06, 2024 | 3.9530 | 3.9860 | 3.9530 | 3.9860 | 3.9860 | 19 |
| Feb 05, 2024 | 3.9710 | 3.9850 | 3.9610 | 3.9850 | 3.9850 | 2 |
| Feb 02, 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| Feb 01, 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 10 |
| Jan 31, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Jan 30, 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| Jan 29, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| Jan 26, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| Jan 25, 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 11 |
| Jan 24, 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 23 |
| Jan 23, 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| Jan 22, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 22 |
| Jan 19, 2024 | 4.0390 | 4.0390 | 4.0250 | 4.0390 | 4.0390 | 17 |
| Jan 18, 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| Jan 17, 2024 | 4.0200 | 4.0640 | 4.0200 | 4.0640 | 4.0640 | 14 |
| Jan 16, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 27 |
| Jan 12, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 20 |
| Jan 11, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3 |
| Jan 10, 2024 | 4.0500 | 4.0500 | 4.0480 | 4.0480 | 4.0480 | 2 |
| Jan 09, 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3 |
| Jan 08, 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 16 |
| Jan 05, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| Jan 04, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 119 |
| Jan 03, 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| Jan 02, 2024 | 4.0140 | 4.0300 | 4.0140 | 4.0140 | 4.0140 | 1 |
| Dec 29, 2023 | 4.0130 | 4.0210 | 4.0120 | 4.0120 | 4.0120 | 3 |
| Dec 28, 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| Dec 27, 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| Dec 26, 2023 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| Dec 22, 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 12 |
| Dec 21, 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| Dec 20, 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 40 |
| Dec 19, 2023 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| Dec 18, 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| Dec 15, 2023 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 13 |
| Dec 14, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 10 |
| Dec 13, 2023 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 4 |
| Dec 12, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 45 |
| Dec 11, 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 358 |
| *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.