NGL Energy Partners LP (NGL) Historical Stock Data
4.71 ↓0.06 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGL is up 0.75% a day on average. There have been 19 days where NGL Energy Partners LP closed green and 11 days where NGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.71 | 4.82 | 276.66K |
| 2024-12-19 | 4.84 | 4.77 | ↓$0.07 (-1.45%) | 4.72 | 4.85 | 165.21K |
| 2024-12-18 | 4.70 | 4.75 | ↑$0.05 (1.06%) | 4.67 | 4.93 | 151.12K |
| 2024-12-17 | 4.60 | 4.81 | ↑$0.21 (4.57%) | 4.57 | 4.84 | 1.06M |
| 2024-12-16 | 4.63 | 4.66 | ↑$0.03 (0.65%) | 4.60 | 4.72 | 94.52K |
| 2024-12-13 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.62 | 4.81 | 542.71K |
| 2024-12-12 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.57 | 4.76 | 552.12K |
| 2024-12-11 | 4.63 | 4.71 | ↑$0.08 (1.73%) | 4.55 | 4.78 | 411.79K |
| 2024-12-10 | 4.57 | 4.61 | ↑$0.04 (0.88%) | 4.56 | 4.74 | 364.83K |
| 2024-12-09 | 4.58 | 4.55 | ↓$0.03 (-0.66%) | 4.55 | 4.66 | 119.43K |
| 2024-12-06 | 4.75 | 4.54 | ↓$0.21 (-4.42%) | 4.51 | 4.75 | 165.36K |
| 2024-12-05 | 4.64 | 4.72 | ↑$0.08 (1.72%) | 4.64 | 4.84 | 68.50K |
| 2024-12-04 | 4.77 | 4.70 | ↓$0.07 (-1.47%) | 4.62 | 4.82 | 88.92K |
| 2024-12-03 | 4.67 | 4.76 | ↑$0.09 (1.93%) | 4.67 | 4.79 | 69.50K |
| 2024-12-02 | 4.65 | 4.72 | ↑$0.07 (1.51%) | 4.49 | 4.75 | 265.21K |
| 2024-11-29 | 4.87 | 4.82 | ↓$0.05 (-1.03%) | 4.79 | 4.93 | 19.11K |
| 2024-11-27 | 4.78 | 4.83 | ↑$0.05 (1.05%) | 4.75 | 4.90 | 111.65K |
| 2024-11-26 | 4.59 | 4.74 | ↑$0.15 (3.27%) | 4.55 | 4.83 | 181.20K |
| 2024-11-25 | 4.41 | 4.58 | ↑$0.17 (3.85%) | 4.41 | 4.74 | 380.08K |
| 2024-11-22 | 4.45 | 4.44 | ↓$0.01 (-0.22%) | 4.37 | 4.49 | 115.66K |
| 2024-11-21 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.41 | 4.52 | 102.39K |
| 2024-11-20 | 4.30 | 4.50 | ↑$0.20 (4.65%) | 4.30 | 4.55 | 134.90K |
| 2024-11-19 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.28 | 4.39 | 1.09M |
| 2024-11-18 | 4.25 | 4.32 | ↑$0.07 (1.65%) | 4.21 | 4.35 | 328.11K |
| 2024-11-15 | 4.38 | 4.29 | ↓$0.09 (-2.05%) | 4.21 | 4.41 | 138.78K |
| 2024-11-14 | 4.34 | 4.40 | ↑$0.06 (1.38%) | 4.34 | 4.53 | 358.20K |
| 2024-11-13 | 4.01 | 4.33 | ↑$0.32 (7.98%) | 3.84 | 4.37 | 816.86K |
| 2024-11-12 | 4.42 | 4.13 | ↓$0.29 (-6.56%) | 4.13 | 4.47 | 253.50K |
| 2024-11-11 | 4.25 | 4.40 | ↑$0.15 (3.53%) | 4.24 | 4.49 | 329.85K |
| 2024-11-08 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.07 | 4.25 | 211.07K |
Create an account or log in to view more rows.
$NGL free to hold
$NGL Pack it up boys.
$NGL Pamp it higher...
$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