Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1NGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 615.25 | -16.63 | -2.63% | 615.25 | 619.50 | 609.875 | 44 |
| Jan 23 2025 | 631.875 | 8.88 | 1.42% | 637.50 | 655.375 | 629.125 | 41 |
| Jan 22 2025 | 623.00 | 9.88 | 1.61% | 623.00 | 623.00 | 623.00 | 0 |
| Jan 21 2025 | 613.125 | -12.88 | -2.06% | 613.125 | 613.125 | 613.125 | 0 |
| Jan 20 2025 | 626.00 | 7.13 | 1.15% | 626.00 | 626.00 | 626.00 | 0 |
| Jan 17 2025 | 618.875 | 0.00 | 0.00% | 618.875 | 618.875 | 618.875 | 0 |
| Jan 16 2025 | 618.875 | 0.00 | 0.00% | 618.875 | 618.875 | 618.875 | 0 |
| Jan 15 2025 | 618.875 | 0.00 | 0.00% | 618.875 | 618.875 | 618.875 | 1 |
| Jan 14 2025 | 618.875 | -10.00 | -1.59% | 610.50 | 623.125 | 610.375 | 586 |
| Jan 13 2025 | 628.875 | 14.75 | 2.40% | 636.00 | 642.75 | 622.125 | 133 |
| Jan 10 2025 | 614.125 | 46.88 | 8.26% | 603.00 | 617.125 | 597.875 | 522 |
| Jan 09 2025 | 567.25 | 0.00 | 0.00% | 567.25 | 567.25 | 567.25 | 0 |
| Jan 08 2025 | 567.25 | 6.88 | 1.23% | 575.50 | 576.375 | 566.25 | 865 |
| Jan 07 2025 | 560.375 | 1.63 | 0.29% | 560.375 | 560.375 | 560.375 | 0 |
| Jan 06 2025 | 558.75 | -16.63 | -2.89% | 558.75 | 558.75 | 558.75 | 0 |
| Jan 03 2025 | 575.375 | 0.00 | 0.00% | 575.375 | 575.375 | 575.375 | 0 |
| Jan 02 2025 | 575.375 | 4.00 | 0.70% | 575.375 | 575.375 | 575.375 | 0 |
| Dec 31 2024 | 571.375 | -9.00 | -1.55% | 571.00 | 573.25 | 567.125 | 9 |
| Dec 30 2024 | 580.375 | 55.75 | 10.63% | 559.50 | 603.625 | 559.125 | 109 |
| Dec 27 2024 | 524.625 | -8.88 | -1.66% | 524.625 | 524.625 | 524.625 | 0 |
| Dec 24 2024 | 533.50 | 13.63 | 2.62% | 530.25 | 543.125 | 527.875 | 61 |
| Dec 23 2024 | 519.875 | 2.75 | 0.53% | 519.875 | 519.875 | 519.875 | 0 |
| Dec 20 2024 | 517.125 | 14.38 | 2.86% | 514.00 | 519.00 | 506.75 | 200 |
| Dec 19 2024 | 502.75 | 38.60 | 8.32% | 502.75 | 502.75 | 502.75 | 0 |
| Dec 18 2024 | 464.15 | 0.00 | 0.00% | 464.15 | 464.15 | 464.15 | 0 |
| Dec 17 2024 | 464.15 | -10.15 | -2.14% | 464.15 | 464.15 | 464.15 | 0 |
| Dec 16 2024 | 474.30 | -14.20 | -2.91% | 474.30 | 474.30 | 474.30 | 0 |
| Dec 13 2024 | 488.50 | -1.80 | -0.37% | 490.40 | 496.15 | 484.30 | 1 |
| Dec 12 2024 | 490.30 | 16.30 | 3.44% | 490.30 | 490.30 | 490.30 | 0 |
| Dec 11 2024 | 474.00 | 9.85 | 2.12% | 474.00 | 483.75 | 472.60 | 1,500 |
| Dec 10 2024 | 464.15 | -12.20 | -2.56% | 464.15 | 464.15 | 464.15 | 0 |
| Dec 09 2024 | 476.35 | 10.55 | 2.26% | 476.35 | 476.35 | 476.35 | 0 |
| Dec 06 2024 | 465.80 | -8.80 | -1.85% | 465.80 | 465.80 | 465.80 | 0 |
| Dec 05 2024 | 474.60 | 17.05 | 3.73% | 474.60 | 474.60 | 474.60 | 0 |
| Dec 04 2024 | 457.55 | -33.05 | -6.74% | 457.55 | 457.55 | 457.55 | 0 |
| Dec 03 2024 | 490.60 | 0.00 | 0.00% | 490.60 | 490.60 | 490.60 | 0 |
| Dec 02 2024 | 490.60 | -9.65 | -1.93% | 490.60 | 490.60 | 490.60 | 0 |
| Nov 29 2024 | 500.25 | 5.90 | 1.19% | 500.25 | 500.25 | 500.25 | 0 |
| Nov 28 2024 | 494.35 | 0.75 | 0.15% | 494.35 | 494.35 | 494.35 | 0 |
| Nov 27 2024 | 493.60 | -28.78 | -5.51% | 493.60 | 493.60 | 493.60 | 0 |
| Nov 26 2024 | 522.375 | -15.75 | -2.93% | 522.375 | 522.375 | 522.375 | 0 |
| Nov 25 2024 | 538.125 | 35.38 | 7.04% | 538.125 | 538.125 | 538.125 | 0 |
| Nov 22 2024 | 502.75 | -42.75 | -7.84% | 502.75 | 502.75 | 502.75 | 0 |
| Nov 21 2024 | 545.50 | 56.00 | 11.44% | 545.50 | 545.50 | 545.50 | 0 |
| Nov 20 2024 | 489.50 | 0.00 | 0.00% | 489.50 | 489.50 | 489.50 | 0 |
| Nov 19 2024 | 489.50 | 9.90 | 2.06% | 489.50 | 489.50 | 489.50 | 0 |
| Nov 18 2024 | 479.60 | 14.00 | 3.01% | 478.40 | 481.10 | 478.15 | 37 |
| Nov 15 2024 | 465.60 | -6.05 | -1.28% | 458.50 | 471.50 | 454.05 | 209 |
| Nov 14 2024 | 471.65 | -11.30 | -2.34% | 471.65 | 471.65 | 471.65 | 0 |
| Nov 13 2024 | 482.95 | -2.35 | -0.48% | 469.70 | 483.15 | 465.25 | 18 |
| Nov 12 2024 | 485.30 | 10.75 | 2.27% | 477.50 | 488.00 | 465.15 | 2,010 |
| Nov 11 2024 | 474.55 | 29.40 | 6.60% | 474.55 | 474.55 | 474.55 | 0 |
| Nov 08 2024 | 445.15 | 4.30 | 0.98% | 442.80 | 450.55 | 440.30 | 2 |
| Nov 07 2024 | 440.85 | -10.80 | -2.39% | 440.85 | 440.85 | 440.85 | 0 |
| Nov 06 2024 | 451.65 | 6.55 | 1.47% | 443.30 | 455.70 | 441.05 | 2 |
| Nov 05 2024 | 445.10 | -12.35 | -2.70% | 445.10 | 445.10 | 445.10 | 0 |
| Nov 04 2024 | 457.45 | 16.40 | 3.72% | 433.90 | 458.65 | 431.55 | 108 |
| Nov 01 2024 | 441.05 | -11.15 | -2.47% | 444.70 | 447.70 | 438.15 | 1 |
| Oct 31 2024 | 452.20 | -11.30 | -2.44% | 452.20 | 452.20 | 452.20 | 0 |
| Oct 30 2024 | 463.50 | -1.30 | -0.28% | 463.50 | 463.50 | 463.50 | 0 |
| Oct 29 2024 | 464.80 | 1.75 | 0.38% | 464.80 | 464.80 | 464.80 | 0 |
| Oct 28 2024 | 463.05 | -26.10 | -5.34% | 463.05 | 463.05 | 463.05 | 0 |
