Entangle Historical Data

NGL Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.488
-2.84%
$ 480.93 million $ 2.41 million
May 19, 2024 $ 0.502
-8.95%
$ 495.41 million $ 1.29 million
May 18, 2024 $ 0.551
-0.43%
$ 543.9 million $ 1.94 million
May 17, 2024 $ 0.553
+0.00%
$ 545.75 million $ 1.92 million
May 16, 2024 $ 0.553
-5.17%
$ 545.45 million $ 1.72 million
May 15, 2024 $ 0.583
+2.26%
$ 575.61 million $ 2.76 million
May 14, 2024 $ 0.571
-17.80%
$ 563.87 million $ 4.58 million
May 13, 2024 $ 0.694
-12.65%
$ 685.28 million $ 2.32 million
May 12, 2024 $ 0.794
+1.92%
$ 784.63 million $ 1.68 million
May 11, 2024 $ 0.779
-7.11%
$ 769.83 million $ 1.55 million
May 10, 2024 $ 0.839
-4.18%
$ 829.01 million $ 1.82 million
May 9, 2024 $ 0.875
+9.51%
$ 865.06 million $ 2.15 million
May 8, 2024 $ 0.798
-6.92%
$ 788.81 million $ 2.14 million
May 7, 2024 $ 0.857
-6.66%
$ 847.37 million $ 1.61 million
May 6, 2024 $ 0.919
-3.09%
$ 908.23 million $ 2.15 million
May 5, 2024 $ 0.947
-8.00%
$ 936.5 million $ 1.81 million
May 4, 2024 $ 1.03
-8.34%
$ 1.02 billion $ 2.03 million
May 3, 2024 $ 1.12
+13.73%
$ 1.11 billion $ 2.35 million
May 2, 2024 $ 0.987
-3.18%
$ 976.19 million $ 1.65 million
May 1, 2024 $ 1
+12.62%
$ 1.01 billion $ 2.24 million
Apr 30, 2024 $ 0.891
-10.71%
$ 881.45 million $ 2.3 million
Apr 29, 2024 $ 0.998
+0.14%
$ 987.34 million $ 3.16 million
Apr 28, 2024 $ 0.996
-13.43%
$ 985.58 million $ 2.81 million
Apr 27, 2024 $ 1.15
+2.51%
$ 1.14 billion $ 2.32 million
Apr 26, 2024 $ 1.12
-1.99%
$ 1.11 billion $ 2.31 million
Apr 25, 2024 $ 1.14
-9.02%
$ 1.13 billion $ 2.21 million
Apr 24, 2024 $ 1.26
-4.91%
$ 1.24 billion $ 2.63 million
Apr 23, 2024 $ 1.32
-6.10%
$ 1.31 billion $ 2.12 million
Apr 22, 2024 $ 1.41
-6.43%
$ 1.39 billion $ 2.78 million
Apr 21, 2024 $ 1.5
+8.08%
$ 1.49 billion $ 3.74 million
Apr 20, 2024 $ 1.39
+17.02%
$ 1.38 billion $ 2.45 million
Apr 19, 2024 $ 1.19
-5.19%
$ 1.18 billion $ 2.89 million
Apr 18, 2024 $ 1.26
+10.44%
$ 1.24 billion $ 2.27 million
Apr 17, 2024 $ 1.14
-8.32%
$ 1.13 billion $ 2.25 million
Apr 16, 2024 $ 1.24
+3.38%
$ 1.23 billion $ 3.11 million
Apr 15, 2024 $ 1.2
-19.43%
$ 1.19 billion $ 3.02 million
Apr 14, 2024 $ 1.49
+30.26%
$ 1.47 billion $ 3.64 million
Apr 13, 2024 $ 1.14
-21.56%
$ 1.13 billion $ 4.36 million
Apr 12, 2024 $ 1.46
-1.13%
$ 1.44 billion $ 4.3 million
Apr 11, 2024 $ 1.47
-7.81%
$ 1.46 billion $ 3.23 million
Apr 10, 2024 $ 1.6
-2.94%
$ 1.58 billion $ 2.95 million
Apr 9, 2024 $ 1.65
+1.41%
$ 1.63 billion $ 3.79 million
Apr 8, 2024 $ 1.62
+2.27%
$ 1.61 billion $ 3.02 million
Apr 7, 2024 $ 1.59
-7.16%
$ 1.57 billion $ 2.75 million
Apr 6, 2024 $ 1.71
+0.27%
$ 1.69 billion $ 2.28 million
Apr 5, 2024 $ 1.71
-1.38%
$ 1.69 billion $ 2.91 million
Apr 4, 2024 $ 1.73
-7.54%
$ 1.71 billion $ 3.85 million
Apr 3, 2024 $ 1.87
+11.21%
$ 1.85 billion $ 4.12 million
Apr 2, 2024 $ 1.68
-7.65%
$ 1.67 billion $ 4.23 million
Apr 1, 2024 $ 1.83
-0.15%
$ 1.8 billion $ 4.38 million