Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NRGV )

0.7917 -0.1283 (-13.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2024 0.8500 0.9200 0.7800 0.9200 923,313 +0.11(+13.58%)
Sep 12, 2024 0.8689 0.8700 0.8000 0.8100 373,053 -0.03(-3.80%)
Sep 11, 2024 0.9200 0.9200 0.8100 0.8420 486,628 -0.06(-6.44%)
Sep 10, 2024 0.8789 0.9000 0.8275 0.9000 385,176 +0.05(+5.87%)
Sep 09, 2024 0.8550 0.8945 0.8100 0.8501 398,523 +0.01(+1.14%)
Sep 06, 2024 0.9000 0.9200 0.8312 0.8405 475,532 -0.07(-8.07%)
Sep 05, 2024 0.9500 0.9538 0.9067 0.9143 298,429 -0.02(-1.83%)
Sep 04, 2024 0.9103 0.9600 0.9103 0.9313 257,948 -0.01(-1.37%)
Sep 03, 2024 1.000 1.020 0.9300 0.9442 299,689 -0.07(-6.51%)
Aug 30, 2024 1.000 1.020 0.9500 1.010 292,698 +0.01(+1.24%)
Aug 29, 2024 0.9500 0.9997 0.9314 0.9976 215,105 +0.05(+5.09%)
Aug 28, 2024 0.9924 1.014 0.9480 0.9493 239,755 -0.05(-4.75%)
Aug 27, 2024 0.9900 1.010 0.9600 0.9966 247,730 -0.01(-1.33%)
Aug 26, 2024 1.090 1.095 1.000 1.010 446,984 -0.07(-6.48%)
Aug 23, 2024 0.9900 1.080 0.9899 1.080 423,117 +0.12(+13.04%)
Aug 22, 2024 1.030 1.030 0.9390 0.9554 484,546 -0.09(-9.01%)
Aug 21, 2024 0.9300 1.060 0.9100 1.050 617,212 +0.12(+13.04%)
Aug 20, 2024 0.9500 0.9640 0.9181 0.9289 294,686 -0.03(-3.24%)
Aug 19, 2024 0.9800 0.9804 0.9419 0.9600 304,892 -0.02(-1.61%)
Aug 16, 2024 0.9600 0.9939 0.9000 0.9757 291,076 +0.00(+0.42%)
Aug 15, 2024 0.8000 0.9754 0.8000 0.9716 404,639 +0.19(+23.77%)
Aug 14, 2024 0.8200 0.8377 0.7835 0.7850 437,202 -0.05(-6.02%)
Aug 13, 2024 0.8439 0.8439 0.7885 0.8353 451,286 +0.00(+0.36%)
Aug 12, 2024 0.8100 0.8484 0.8030 0.8323 677,349 +0.01(+1.48%)
Aug 09, 2024 0.9208 0.9260 0.8131 0.8202 694,576 -0.10(-10.78%)
Aug 08, 2024 0.9100 0.9193 0.8800 0.9193 377,610 +0.05(+5.64%)
Aug 07, 2024 1.000 1.000 0.8700 0.8702 1,394,211 -0.14(-13.84%)
Aug 06, 2024 1.040 1.050 0.9700 1.010 521,640 -0.04(-3.81%)
Aug 05, 2024 0.9900 1.050 0.9757 1.050 919,537 +0.02(+1.94%)
Aug 02, 2024 1.030 1.090 1.010 1.030 471,863 -0.03(-2.83%)
Aug 01, 2024 1.020 1.100 1.020 1.060 439,061 +0.04(+3.92%)
Jul 31, 2024 1.090 1.090 1.010 1.020 826,058 -0.06(-5.56%)
Jul 30, 2024 1.140 1.140 1.070 1.080 400,399 -0.04(-3.57%)
Jul 29, 2024 1.240 1.240 1.100 1.120 449,744 -0.08(-6.67%)
Jul 26, 2024 1.200 1.200 1.150 1.200 528,780 +0.05(+4.35%)
Jul 25, 2024 1.100 1.190 1.080 1.150 626,664 +0.07(+6.48%)
Jul 24, 2024 1.140 1.170 1.080 1.080 410,586 -0.05(-4.42%)
Jul 23, 2024 1.090 1.149 1.060 1.130 444,767 +0.01(+0.89%)
Jul 22, 2024 1.140 1.151 1.090 1.120 400,786 -0.02(-1.75%)
Jul 19, 2024 1.150 1.260 1.100 1.140 444,448 +0.00(+0.00%)
Jul 18, 2024 1.260 1.300 1.100 1.140 539,493 -0.15(-11.63%)
Jul 17, 2024 1.400 1.430 1.260 1.290 594,227 -0.14(-9.79%)
Jul 16, 2024 1.320 1.440 1.280 1.430 564,093 +0.12(+9.16%)
Jul 15, 2024 1.350 1.360 1.230 1.310 772,942 -0.02(-1.50%)
Jul 12, 2024 1.190 1.370 1.180 1.330 1,353,366 +0.15(+12.71%)
Jul 11, 2024 1.060 1.210 1.060 1.180 687,518 +0.14(+13.46%)
Jul 10, 2024 0.9800 1.060 0.9611 1.040 292,155 +0.06(+5.95%)
Jul 09, 2024 0.9700 1.020 0.9588 0.9816 264,271 -0.01(-0.85%)
Jul 08, 2024 0.9800 1.020 0.9500 0.9900 580,638 +0.02(+2.26%)
Jul 05, 2024 0.9952 0.9998 0.9330 0.9681 342,226 -0.03(-3.19%)
Jul 03, 2024 0.9500 1.000 0.9500 1.000 196,855 +0.04(+3.75%)
Jul 02, 2024 0.9301 0.9716 0.9301 0.9639 239,956 +0.01(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.