Ngl Energy

NGL_pc
🏛️ usa →
24.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:57 24.07 24.07 24.07 24.07 1.4K
10:01 24.15 24.15 24.08 24.08 0.3K
10:02 23.88 24.01 23.88 24.01 0.4K
10:11 23.88 23.88 23.88 23.88 0.1K
10:15 23.95 24.08 23.92 24.08 0.5K
10:36 24.14 24.14 24.14 24.14 0.2K
10:46 24.14 24.14 24.14 24.14 0.1K
10:48 24.12 24.12 24.12 24.12 2.1K
11:07 24.23 24.23 24.23 24.23 0.2K
13:32 24.23 24.23 24.16 24.22 0.4K
13:33 24.23 24.30 24.23 24.30 0.5K
13:34 24.23 24.29 24.23 24.29 0.4K
14:47 24.22 24.22 24.22 24.22 1.0K
15:18 24.15 24.15 24.15 24.15 0.2K
15:36 24.24 24.24 24.24 24.24 0.3K
15:59 24.15 24.24 24.15 24.24 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.24 24.46 24.34 24.41 0.0M
2025-09-29 24.40 24.43 24.36 24.43 0.0M
2025-09-26 24.00 24.44 24.00 24.23 0.0M
2025-09-25 24.15 24.30 23.88 24.15 0.0M
2025-09-24 23.47 24.13 23.47 24.12 0.0M
2025-09-23 24.10 24.12 23.61 23.62 0.0M
2025-09-22 23.54 24.12 23.54 23.68 0.0M
2025-09-19 24.24 24.44 24.00 24.15 0.0M
2025-09-18 24.20 24.30 24.07 24.30 0.0M
2025-09-17 24.30 24.30 24.00 24.25 0.0M
2025-09-16 24.24 24.24 24.18 24.24 0.0M
2025-09-15 23.88 24.20 23.88 24.15 0.0M
2025-09-12 24.15 24.15 23.85 23.99 0.0M
2025-09-11 24.00 24.20 24.00 24.13 0.0M
2025-09-10 23.93 23.98 23.93 23.98 0.0M
2025-09-09 23.93 23.95 23.87 23.95 0.0M
2025-09-08 23.57 23.93 23.50 23.93 0.0M
2025-09-05 23.50 23.77 23.36 23.60 0.0M
2025-09-04 23.52 23.68 23.51 23.51 0.0M
2025-09-03 23.65 23.74 23.04 23.31 0.0M
2025-09-02 23.35 23.59 23.35 23.35 0.0M
2025-08-29 23.85 23.85 23.36 23.36 0.0M
2025-08-28 23.51 23.73 23.51 23.70 0.0M
2025-08-27 23.50 23.50 23.50 23.50 0.0M
2025-08-26 23.71 23.71 23.49 23.64 0.0M
2025-08-25 22.88 23.75 22.88 23.75 0.0M
2025-08-22 22.88 23.02 22.69 23.01 0.0M
2025-08-21 22.91 22.91 22.91 22.91 0.0M
2025-08-20 22.68 22.86 22.47 22.67 0.0M
2025-08-19 22.70 22.83 22.70 22.83 0.0M
2025-08-18 22.54 22.91 22.54 22.91 0.0M
2025-08-15 22.34 22.45 22.23 22.45 0.0M
2025-08-14 22.36 22.49 22.18 22.44 0.0M
2025-08-13 22.37 22.54 22.21 22.49 0.0M
2025-08-12 21.96 22.25 21.96 22.22 0.0M
2025-08-11 21.63 22.20 21.52 22.14 0.0M
2025-08-08 22.13 22.21 21.23 21.63 0.0M
2025-08-07 21.73 21.75 21.20 21.20 0.0M
2025-08-06 21.61 22.29 21.46 21.46 0.0M
2025-08-05 22.40 22.70 21.61 21.95 0.0M
2025-08-04 22.60 22.80 22.27 22.27 0.0M
2025-08-01 22.63 22.95 22.31 22.31 0.0M
2025-07-31 22.45 22.45 22.14 22.28 0.0M
2025-07-30 22.63 22.63 22.50 22.50 0.0M
2025-07-29 22.44 22.44 22.44 22.44 0.0M
2025-07-28 22.86 22.86 22.50 22.65 0.0M
2025-07-25 22.65 22.65 22.10 22.54 0.0M
2025-07-24 22.52 22.71 22.28 22.45 0.0M
2025-07-23 22.39 22.74 22.39 22.59 0.0M
2025-07-22 22.94 22.94 22.32 22.38 0.0M
2025-07-21 22.52 22.73 22.18 22.43 0.0M
2025-07-18 22.40 22.72 22.40 22.50 0.0M
2025-07-17 22.35 22.39 21.96 22.23 0.0M
2025-07-16 22.48 22.48 22.42 22.42 0.0M
2025-07-15 22.78 22.78 22.35 22.50 0.0M
2025-07-14 22.30 22.49 22.00 22.48 0.0M
2025-07-11 22.40 22.50 22.29 22.50 0.0M
2025-07-10 21.97 22.50 21.97 22.39 0.0M
2025-07-09 21.85 22.02 21.85 22.02 0.0M
2025-07-08 22.00 22.05 21.80 21.94 0.0M
2025-07-07 21.88 22.04 21.67 21.88 0.0M
2025-07-03 21.92 22.04 21.80 21.80 0.0M
2025-07-02 21.66 21.79 21.51 21.69 0.0M
2025-07-01 21.95 22.58 21.32 21.50 0.0M
2025-06-30 22.58 22.75 22.44 22.57 0.0M
2025-06-27 22.44 22.60 22.44 22.50 0.0M
2025-06-26 22.75 22.75 22.50 22.62 0.0M
2025-06-25 22.72 22.72 22.62 22.64 0.0M
2025-06-24 22.76 22.76 22.64 22.70 0.0M
2025-06-23 22.68 23.00 22.50 22.74 0.0M
2025-06-20 23.10 23.10 22.38 22.74 0.0M
2025-06-18 22.57 22.57 22.28 22.33 0.0M
2025-06-17 22.70 22.80 21.80 22.17 0.0M
2025-06-16 22.45 22.67 22.17 22.28 0.0M
2025-06-13 22.71 22.71 22.45 22.54 0.0M
2025-06-12 22.50 22.70 22.19 22.68 0.0M
2025-06-11 22.47 22.49 22.43 22.49 0.0M
2025-06-10 22.45 22.50 22.34 22.50 0.0M
2025-06-09 22.46 22.47 22.30 22.47 0.0M
2025-06-06 22.32 22.65 22.32 22.38 0.0M
2025-06-05 22.34 22.43 22.25 22.32 0.0M
2025-06-04 22.75 22.75 22.17 22.73 0.0M
2025-06-03 22.79 22.80 22.55 22.65 0.0M
2025-06-02 22.37 22.73 22.15 22.69 0.0M
2025-05-30 21.04 21.91 21.04 21.74 0.0M
2025-05-29 20.85 21.06 20.76 21.06 0.0M
2025-05-28 20.95 21.03 20.85 21.03 0.0M
2025-05-27 20.50 21.00 20.50 20.99 0.0M
2025-05-23 20.72 20.72 20.28 20.30 0.0M
2025-05-22 20.23 20.75 20.23 20.70 0.0M
2025-05-21 20.15 20.61 20.15 20.23 0.0M
2025-05-20 20.60 20.72 20.50 20.50 0.0M
2025-05-19 20.68 20.78 20.10 20.40 0.0M
2025-05-16 20.42 20.50 20.20 20.50 0.0M
2025-05-15 20.51 20.77 20.00 20.20 0.0M
2025-05-14 21.06 21.06 20.50 20.50 0.0M
2025-05-13 20.85 21.91 20.30 21.10 0.0M
2025-05-12 20.55 20.88 20.16 20.58 0.0M
2025-05-09 20.47 20.47 20.47 20.47 0.0M
2025-05-08 20.52 20.70 19.75 20.68 0.0M
2025-05-07 20.86 20.86 20.30 20.30 0.0M
2025-05-06 20.90 21.52 20.00 20.39 0.0M
2025-05-05 21.35 21.88 20.48 20.57 0.0M
2025-05-02 21.50 21.81 21.43 21.43 0.0M
2025-05-01 21.26 21.26 21.05 21.06 0.0M
2025-04-30 21.40 21.40 21.38 21.38 0.0M
2025-04-29 21.78 21.78 21.16 21.17 0.0M
2025-04-28 21.30 21.72 21.29 21.46 0.0M
2025-04-25 21.18 21.44 21.18 21.44 0.0M
2025-04-24 21.15 21.58 21.15 21.15 0.0M
2025-04-23 22.00 22.03 21.00 21.15 0.0M
2025-04-22 21.50 21.94 20.90 21.66 0.0M
2025-04-21 21.62 21.75 19.77 21.45 0.0M
2025-04-17 21.58 22.08 21.54 22.08 0.0M
2025-04-16 21.88 21.98 21.51 21.98 0.0M
2025-04-15 22.14 22.15 21.50 21.83 0.0M
2025-04-14 21.49 21.83 21.00 21.55 0.0M
2025-04-11 19.96 21.70 19.75 21.06 0.1M
2025-04-10 21.59 21.59 19.25 19.95 0.1M
2025-04-09 22.29 22.59 17.68 21.56 0.1M
2025-04-08 22.73 22.75 22.36 22.36 0.0M
2025-04-07 22.50 22.74 22.31 22.40 0.0M
2025-04-04 23.35 23.50 22.29 22.84 0.0M
2025-04-03 23.40 23.70 23.36 23.36 0.0M
2025-04-02 23.50 23.87 23.45 23.56 0.0M
2025-04-01 23.48 23.84 23.46 23.55 0.0M
2025-03-31 24.05 24.05 23.98 24.05 0.0M
2025-03-28 24.05 24.05 23.95 24.04 0.0M
2025-03-27 24.00 24.13 24.00 24.05 0.0M
2025-03-26 24.00 24.00 23.97 24.00 0.0M
2025-03-25 23.93 24.25 23.92 23.99 0.0M
2025-03-24 23.93 23.93 23.92 23.93 0.0M
2025-03-21 23.92 23.93 23.91 23.93 0.0M
2025-03-20 23.92 23.92 23.91 23.92 0.0M
2025-03-19 23.92 23.92 23.91 23.92 0.0M
2025-03-18 23.92 23.92 23.91 23.91 0.0M
2025-03-17 23.88 23.93 23.88 23.92 0.0M
2025-03-14 23.84 23.84 23.82 23.83 0.0M
2025-03-13 23.91 23.91 23.86 23.86 0.0M
2025-03-12 23.81 23.92 23.81 23.92 0.0M
2025-03-11 23.80 23.85 23.80 23.84 0.0M
2025-03-10 23.88 23.88 23.88 23.88 0.0M
2025-03-07 23.81 23.91 23.81 23.91 0.0M
2025-03-06 23.80 23.92 23.80 23.86 0.0M
2025-03-05 23.81 23.92 23.81 23.92 0.0M
2025-03-04 23.85 23.92 23.82 23.86 0.0M
2025-03-03 23.80 23.92 23.80 23.83 0.0M
2025-02-28 23.92 23.92 23.83 23.84 0.0M
2025-02-27 23.90 23.92 23.90 23.91 0.0M
2025-02-26 23.92 23.92 23.88 23.88 0.0M
2025-02-25 23.86 23.86 23.86 23.86 0.0M
2025-02-24 23.91 23.91 23.85 23.91 0.0M
2025-02-21 23.85 23.92 23.85 23.92 0.0M
2025-02-20 24.02 24.02 23.87 23.91 0.0M
2025-02-19 23.92 23.92 23.86 23.90 0.0M
2025-02-18 23.84 23.92 23.84 23.91 0.0M
2025-02-14 23.80 24.00 23.80 23.93 0.0M
2025-02-13 23.95 24.23 23.89 23.92 0.0M
2025-02-12 23.81 23.97 23.80 23.80 0.0M
2025-02-11 23.89 23.98 23.83 23.84 0.0M
2025-02-10 24.00 24.08 23.85 23.91 0.0M
2025-02-07 23.92 23.96 23.92 23.96 0.0M
2025-02-06 23.90 23.98 23.90 23.92 0.0M
2025-02-05 23.87 24.00 23.85 23.85 0.0M
2025-02-04 23.88 23.91 23.88 23.91 0.0M
2025-02-03 23.90 23.98 23.77 23.80 0.0M
2025-01-31 23.95 24.00 23.91 23.98 0.0M
2025-01-30 23.96 24.03 23.91 24.03 0.0M
2025-01-29 23.79 24.00 23.78 23.87 0.0M
2025-01-28 24.19 24.19 23.81 23.81 0.0M
2025-01-27 23.87 24.15 23.73 23.77 0.0M
2025-01-24 24.05 24.05 23.87 23.87 0.0M
2025-01-23 23.84 23.92 23.84 23.90 0.0M
2025-01-22 23.81 23.84 23.81 23.83 0.0M
2025-01-21 23.83 23.93 23.76 23.88 0.0M
2025-01-17 23.78 24.05 23.78 23.95 0.0M
2025-01-16 23.95 23.95 23.69 23.83 0.0M
2025-01-15 23.95 23.95 23.50 23.94 0.0M
2025-01-14 23.90 23.95 23.70 23.95 0.0M
2025-01-13 23.80 23.90 23.65 23.85 0.0M
2025-01-10 23.65 23.81 23.60 23.63 0.0M
2025-01-08 23.75 23.84 23.47 23.50 0.0M
2025-01-07 23.60 23.80 23.60 23.71 0.0M
2025-01-06 23.48 23.94 23.48 23.80 0.0M
2025-01-03 23.94 23.94 23.51 23.89 0.0M
2025-01-02 23.41 23.80 23.18 23.64 0.0M