NGL Energy Partners LP (NGL) Historical Stock Data
5.89 ↓0.11 (-1.75%)
As of April 25, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, NGL is up 0.04% a day on average. There have been 13 days where NGL Energy Partners LP closed green and 17 days where NGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.80 | 5.99 | ↑$0.19 (3.28%) | 5.80 | 6.03 | 401.86K |
| 2024-04-23 | 5.76 | 5.86 | ↑$0.10 (1.74%) | 5.75 | 5.88 | 147.94K |
| 2024-04-22 | 5.78 | 5.77 | ↓$0.01 (-0.17%) | 5.75 | 5.85 | 324.35K |
| 2024-04-19 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.71 | 5.91 | 336.36K |
| 2024-04-18 | 5.72 | 5.70 | ↓$0.02 (-0.35%) | 5.64 | 5.79 | 266.29K |
| 2024-04-17 | 5.77 | 5.72 | ↓$0.05 (-0.87%) | 5.69 | 5.85 | 292.43K |
| 2024-04-16 | 5.91 | 5.79 | ↓$0.12 (-2.03%) | 5.78 | 5.97 | 332.69K |
| 2024-04-15 | 6.01 | 5.93 | ↓$0.08 (-1.33%) | 5.90 | 6.07 | 688.04K |
| 2024-04-12 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.99 | 6.12 | 375.60K |
| 2024-04-11 | 6.10 | 6.03 | ↓$0.07 (-1.15%) | 5.99 | 6.15 | 383.78K |
| 2024-04-10 | 5.90 | 6.05 | ↑$0.15 (2.54%) | 5.90 | 6.14 | 651.90K |
| 2024-04-09 | 5.97 | 5.90 | ↓$0.07 (-1.17%) | 5.87 | 5.99 | 269.31K |
| 2024-04-08 | 5.90 | 5.99 | ↑$0.09 (1.53%) | 5.89 | 6.06 | 329.37K |
| 2024-04-05 | 5.76 | 5.90 | ↑$0.14 (2.43%) | 5.75 | 6.06 | 421.80K |
| 2024-04-04 | 5.73 | 5.75 | ↑$0.02 (0.35%) | 5.73 | 5.77 | 218.36K |
| 2024-04-03 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.72 | 5.80 | 165.95K |
| 2024-04-02 | 5.80 | 5.78 | ↓$0.02 (-0.34%) | 5.75 | 5.80 | 146.76K |
| 2024-04-01 | 5.76 | 5.80 | ↑$0.04 (0.69%) | 5.73 | 5.81 | 369.09K |
| 2024-03-28 | 5.75 | 5.76 | ↑$0.01 (0.17%) | 5.75 | 5.82 | 282.24K |
| 2024-03-27 | 5.79 | 5.75 | ↓$0.04 (-0.69%) | 5.73 | 5.80 | 294.52K |
| 2024-03-26 | 5.85 | 5.76 | ↓$0.09 (-1.54%) | 5.75 | 5.88 | 359.07K |
| 2024-03-25 | 5.87 | 5.83 | ↓$0.04 (-0.68%) | 5.82 | 5.92 | 110.44K |
| 2024-03-22 | 5.83 | 5.85 | ↑$0.02 (0.34%) | 5.82 | 5.97 | 155.67K |
| 2024-03-21 | 5.89 | 5.83 | ↓$0.06 (-1.02%) | 5.81 | 5.91 | 200.59K |
| 2024-03-20 | 5.91 | 5.87 | ↓$0.04 (-0.68%) | 5.86 | 5.94 | 215.88K |
| 2024-03-19 | 5.91 | 5.90 | ↓$0.01 (-0.17%) | 5.88 | 5.97 | 119.66K |
| 2024-03-18 | 5.99 | 5.93 | ↓$0.06 (-1.00%) | 5.92 | 6.05 | 1.67M |
| 2024-03-15 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.97 | 6.20 | 640.68K |
| 2024-03-14 | 5.88 | 5.96 | ↑$0.08 (1.36%) | 5.83 | 5.97 | 252.06K |
| 2024-03-13 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.85 | 5.92 | 137.97K |
Create an account or log in to view more rows.
$NGL pressure
$NGL Buy it up so it crashes harder in the next two trading days
$NGL pressure
$NGL buying!
$NGL buy and HODL
$NGL Here we go!!!
$NGL we need more volume
$NGL I warned everyone this company sucks
$NGL steady steady n hold
$NGL Very bullish action