NG Stock Prices

Data as of Oct 28, 2026

Last

6.26

Change

-0.08

Open

6.32

Previous

6.34

High

6.33

Low

6.07

Bid

-

Ask

-

Volume

3,473,429

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.622

Hist Vol

0.709

Opt Volume

185

Open Int

81,076

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.32	6.33	6.07	6.26	-0.08	3,473,429	185	0.622	0.709
Oct 27, 2026	5.99	6.36	5.98	6.34	+0.36	3,263,733	2,868	0.613	0.709
Oct 26, 2026	6.05	6.10	5.75	5.98	-0.03	3,339,704	5,594	0.639	0.708
Oct 23, 2026	6.20	6.24	5.90	6.01	-0.23	5,127,947	1,121	0.655	0.708
Oct 22, 2026	6.25	6.29	6.12	6.24	-0.27	4,236,072	2,127	0.653	0.707
Oct 21, 2026	6.55	6.57	6.39	6.51	+0.04	1,891,704	2,564	0.634	0.706
Oct 20, 2026	6.44	6.74	6.38	6.47	-0.05	2,738,077	1,349	0.676	0.720
Oct 19, 2026	6.57	6.67	6.47	6.52	-0.08	2,447,217	809	0.615	0.723
Oct 16, 2026	6.48	6.78	6.48	6.60	+0.04	3,993,451	2,383	0.602	0.728
Oct 15, 2026	6.30	6.57	6.20	6.56	+0.33	4,183,598	3,714	0.637	0.728
Oct 14, 2026	6.41	6.48	6.12	6.23	-0.40	6,548,850	1,996	0.663	0.730
Oct 13, 2026	6.76	6.81	6.47	6.63	-0.10	3,892,075	287	0.611	0.728
Oct 12, 2026	6.70	6.83	6.65	6.73	+0.02	3,129,368	3,507	0.655	0.728
Oct 9, 2026	6.40	6.76	6.26	6.71	+0.43	5,972,128	1,149	0.714	0.728
Oct 8, 2026	6.33	6.54	6.15	6.28	-0.08	6,984,967	2,545	0.594	0.727
Oct 7, 2026	6.40	6.44	6.20	6.36	-0.26	4,503,530	2,810	0.757	0.727
Oct 6, 2026	6.66	6.73	6.56	6.62	+0.01	3,069,805	3,909	0.736	0.728
Oct 5, 2026	6.59	6.64	6.38	6.61	+0.06	4,192,619	1,163	0.758	0.728
Oct 2, 2026	6.58	6.71	6.47	6.55	+0.00	4,968,059	20,597	0.685	0.729
Oct 1, 2026	6.48	6.52	6.33	6.42	-0.08	4,608,941	1,338	0.748	0.729
Sep 30, 2026	6.68	6.73	6.43	6.50	-0.07	3,689,739	1,601	0.732	0.729
Sep 29, 2026	6.70	6.70	6.46	6.57	-0.08	4,708,313	1,191	0.793	0.731
Sep 28, 2026	6.72	6.82	6.61	6.65	-0.48	4,488,392	1,696	0.694	0.731
Sep 25, 2026	7.19	7.26	6.95	7.13	-0.01	3,386,929	715	0.747	0.729
Sep 24, 2026	7.16	7.18	6.93	7.14	-0.12	4,895,196	1,805	0.703	0.730
Sep 23, 2026	7.50	7.55	7.10	7.26	-0.51	5,462,808	2,749	0.745	0.730
Sep 22, 2026	7.42	7.84	7.33	7.77	+0.41	4,971,566	2,851	0.740	0.727
Sep 21, 2026	7.34	7.39	7.14	7.36	+0.09	4,201,994	2,302	0.744	0.725
Sep 18, 2026	7.48	7.48	7.18	7.27	-0.16	12,547,690	1,241	0.750	0.726
Sep 17, 2026	7.27	7.55	7.13	7.43	+0.44	9,372,176	2,509	0.778	0.726
Sep 16, 2026	7.41	7.43	6.81	6.99	-0.26	5,711,437	1,599	0.783	0.723
Sep 15, 2026	7.22	7.32	6.90	7.25	+0.02	7,657,214	1,854	0.758	0.723
Sep 14, 2026	7.23	7.42	7.05	7.23	-0.27	5,446,781	2,683	0.757	0.725
Sep 11, 2026	7.77	8.09	7.40	7.51	-0.11	7,206,488	2,824	0.848	0.724
Sep 10, 2026	7.73	7.85	7.60	7.61	-0.49	6,143,070	1,879	0.844	0.726
Sep 9, 2026	8.12	8.27	8.07	8.10	+0.20	6,921,630	5,282	0.827	0.723
Sep 8, 2026	8.00	8.11	7.87	7.90	+0.00	3,838,525	850	0.783	0.723
Sep 4, 2026	8.07	8.16	7.97	8.07	-0.25	3,175,425	2,215	0.665	0.721
Sep 3, 2026	8.58	8.62	8.19	8.32	+0.15	5,147,738	1,292	0.717	0.720
Sep 2, 2026	8.27	8.54	8.10	8.17	+0.14	5,383,698	4,110	0.716	0.720
Sep 1, 2026	8.18	8.44	7.99	8.03	-0.57	5,439,380	4,307	0.737	0.720
Aug 31, 2026	8.67	8.79	8.50	8.60	-0.15	3,808,785	1,853	0.761	0.718
Aug 28, 2026	9.20	9.30	8.64	8.75	-0.37	5,252,578	2,967	0.710	0.720
Aug 27, 2026	9.27	9.37	9.06	9.12	-0.20	4,610,564	2,163	0.729	0.719
Aug 26, 2026	9.55	9.87	9.28	9.32	-0.45	5,960,117	2,526	0.793	0.719
Aug 25, 2026	9.31	9.81	9.20	9.77	+0.42	5,760,651	8,388	0.676	0.717
Aug 24, 2026	8.89	9.53	8.84	9.35	+0.63	9,256,477	7,191	0.803	0.718
Aug 21, 2026	9.02	9.07	8.65	8.72	+0.06	4,478,593	8,217	0.747	0.715
Aug 20, 2026	8.38	8.69	8.35	8.66	+0.20	5,300,056	4,899	0.762	0.715
Aug 19, 2026	7.96	8.48	7.86	8.46	+1.05	6,245,140	6,794	0.748	0.714
Aug 18, 2026	7.60	7.70	7.41	7.41	-0.34	2,688,974	1,440	0.734	0.702
Aug 17, 2026	8.04	8.08	7.74	7.75	-0.19	3,310,868	2,740	0.732	0.700
Aug 14, 2026	7.86	8.15	7.84	7.94	+0.18	3,323,613	2,204	0.777	0.700
Aug 13, 2026	7.80	7.86	7.66	7.76	-0.11	3,488,347	2,687	0.825	0.700
Aug 12, 2026	7.82	8.06	7.77	7.87	+0.19	5,763,117	2,322	0.804	0.700
Aug 11, 2026	7.72	7.82	7.57	7.68	+0.04	3,460,905	2,454	0.808	0.700
Aug 10, 2026	7.57	7.75	7.42	7.64	+0.05	5,022,999	2,182	0.846	0.700
Aug 7, 2026	7.37	7.60	7.15	7.59	+0.69	6,640,430	5,796	0.766	0.701
Aug 6, 2026	6.81	6.97	6.68	6.90	+0.01	5,184,940	1,267	0.838	0.696
Aug 5, 2026	6.65	7.09	6.61	6.89	+0.56	7,436,054	5,014	0.827	0.697
Aug 4, 2026	6.04	6.45	6.04	6.33	+0.39	5,837,460	2,402	0.816	0.692
Aug 3, 2026	5.80	6.00	5.69	5.94	+0.11	2,952,478	742	0.787	0.690
Jul 31, 2026	5.89	5.97	5.70	5.83	-0.24	3,751,117	1,200	0.809	0.690
Jul 30, 2026	5.95	6.08	5.85	6.07	+0.28	5,377,638	1,170	0.799	0.689
Jul 29, 2026	5.82	6.05	5.64	5.79	-0.03	4,860,873	1,617	0.930	0.687
Jul 28, 2026	5.85	5.97	5.66	5.82	-0.14	3,560,268	1,110	0.852	0.687

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.