Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NFG )

5.090 -0.150 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.710 6.060 5.680 6.010 142,382 +0.30(+5.25%)
May 30, 2023 5.660 5.880 5.560 5.710 146,838 +0.13(+2.33%)
May 29, 2023 5.660 5.670 5.580 5.580 15,038 -0.04(-0.71%)
May 26, 2023 5.780 5.780 5.600 5.620 48,004 -0.04(-0.71%)
May 25, 2023 5.720 5.730 5.570 5.660 68,158 -0.12(-2.08%)
May 24, 2023 5.930 5.980 5.690 5.780 46,777 -0.13(-2.20%)
May 23, 2023 5.900 6.160 5.900 5.910 89,459 +0.01(+0.17%)
May 19, 2023 5.900 0 +0.20(+3.51%)
May 18, 2023 5.950 5.950 5.650 5.700 140,392 -0.25(-4.20%)
May 17, 2023 5.890 6.010 5.760 5.950 126,858 +0.08(+1.36%)
May 16, 2023 6.060 6.080 5.740 5.870 226,208 -0.19(-3.14%)
May 15, 2023 6.210 6.290 6.050 6.060 122,512 -0.16(-2.57%)
May 12, 2023 6.310 6.380 6.200 6.220 112,904 -0.08(-1.27%)
May 11, 2023 6.530 6.530 6.280 6.300 182,145 -0.16(-2.48%)
May 10, 2023 6.520 6.570 6.370 6.460 96,168 -0.04(-0.62%)
May 09, 2023 6.650 6.650 6.500 6.500 53,297 -0.08(-1.22%)
May 08, 2023 6.750 6.750 6.490 6.580 81,264 -0.11(-1.64%)
May 05, 2023 6.720 6.800 6.575 6.690 137,461 -0.25(-3.60%)
May 04, 2023 6.630 7.000 6.630 6.940 278,684 +0.42(+6.44%)
May 03, 2023 6.590 6.680 6.510 6.520 151,737 -0.07(-1.06%)
May 02, 2023 6.180 6.690 6.130 6.590 247,896 +0.43(+6.98%)
May 01, 2023 6.200 6.370 6.140 6.160 73,191 +0.03(+0.49%)
Apr 28, 2023 6.200 6.370 6.110 6.130 62,545 -0.17(-2.70%)
Apr 27, 2023 6.260 6.300 6.110 6.300 57,639 +0.02(+0.32%)
Apr 26, 2023 6.280 6.400 6.210 6.280 67,736 +0.11(+1.78%)
Apr 25, 2023 6.190 6.250 5.880 6.170 158,670 -0.01(-0.16%)
Apr 24, 2023 6.350 6.350 6.160 6.180 60,851 -0.24(-3.74%)
Apr 21, 2023 6.450 6.590 6.300 6.420 83,953 -0.04(-0.62%)
Apr 20, 2023 6.610 6.650 6.430 6.460 75,224 -0.14(-2.12%)
Apr 19, 2023 6.800 6.800 6.580 6.600 122,732 -0.23(-3.37%)
Apr 18, 2023 7.090 7.090 6.810 6.830 89,591 -0.06(-0.87%)
Apr 17, 2023 6.950 7.010 6.840 6.890 66,957 -0.10(-1.43%)
Apr 14, 2023 6.980 7.140 6.810 6.990 106,585 -0.15(-2.10%)
Apr 13, 2023 7.500 7.600 7.130 7.140 236,544 -0.28(-3.77%)
Apr 12, 2023 7.310 7.600 7.300 7.420 165,519 +0.12(+1.64%)
Apr 11, 2023 6.890 7.340 6.890 7.300 152,769 +0.42(+6.10%)
Apr 10, 2023 7.000 7.090 6.800 6.880 110,101 -0.16(-2.27%)
Apr 06, 2023 7.040 0 +0.04(+0.57%)
Apr 05, 2023 7.290 7.420 6.950 7.000 168,887 -0.26(-3.58%)
Apr 04, 2023 6.930 7.360 6.850 7.260 452,388 +0.34(+4.91%)
Apr 03, 2023 6.660 6.950 6.660 6.920 130,802 +0.24(+3.59%)
Mar 31, 2023 6.820 6.970 6.660 6.680 91,203 -0.29(-4.16%)
Mar 30, 2023 6.930 6.970 6.500 6.970 202,250 +0.11(+1.60%)
Mar 29, 2023 6.900 6.970 6.650 6.860 87,282 -0.09(-1.29%)
Mar 28, 2023 6.430 6.960 6.360 6.950 214,570 +0.60(+9.45%)
Mar 27, 2023 6.280 6.420 6.110 6.350 129,746 +0.02(+0.32%)
Mar 24, 2023 6.720 6.720 6.210 6.330 141,398 -0.23(-3.51%)
Mar 23, 2023 6.520 6.750 6.490 6.560 106,324 +0.06(+0.92%)
Mar 22, 2023 6.310 6.620 6.290 6.500 203,588 +0.22(+3.50%)
Mar 21, 2023 6.490 6.550 6.200 6.280 206,493 -0.27(-4.12%)
Mar 20, 2023 6.100 6.620 5.960 6.550 344,871 +0.54(+8.99%)
Mar 17, 2023 5.760 6.200 5.740 6.010 1,434,701 +0.35(+6.18%)
Mar 16, 2023 5.880 5.900 5.640 5.660 183,151 -0.24(-4.07%)
Mar 15, 2023 5.770 6.000 5.650 5.900 531,991 +0.25(+4.42%)
Mar 14, 2023 5.600 5.800 5.500 5.650 448,718 -0.04(-0.70%)
Mar 13, 2023 5.190 5.690 5.150 5.690 454,358 +0.82(+16.84%)
Mar 10, 2023 4.990 5.060 4.840 4.870 88,803 -0.03(-0.61%)
Mar 09, 2023 4.850 4.950 4.830 4.900 68,697 +0.08(+1.66%)
Mar 08, 2023 4.810 4.850 4.760 4.820 49,260 +0.05(+1.05%)
Mar 07, 2023 4.920 4.920 4.730 4.770 99,129 -0.19(-3.83%)
Mar 06, 2023 5.100 5.100 4.890 4.960 76,445 -0.12(-2.36%)
Mar 03, 2023 5.120 5.120 4.960 5.080 147,865 +0.09(+1.80%)
Mar 02, 2023 5.250 5.250 4.990 4.990 95,213 -0.24(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.