Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	1.300	1.320	1.260	1.300	611,577	+0.04(+3.17%)
Apr 26, 2024	1.230	1.300	1.230	1.260	564,685	+0.03(+2.44%)
Apr 25, 2024	1.190	1.260	1.190	1.230	781,540	-0.02(-1.60%)
Apr 24, 2024	1.200	1.260	1.170	1.250	846,418	+0.04(+3.31%)
Apr 23, 2024	1.200	1.250	1.160	1.210	942,989	+0.01(+0.83%)
Apr 22, 2024	1.110	1.220	1.050	1.200	1,195,787	+0.12(+11.11%)
Apr 19, 2024	1.070	1.110	1.050	1.080	669,482	+0.01(+0.93%)
Apr 18, 2024	1.130	1.135	1.050	1.070	1,011,543	-0.06(-5.31%)
Apr 17, 2024	1.200	1.200	1.130	1.130	1,112,023	-0.05(-4.24%)
Apr 16, 2024	1.150	1.180	1.120	1.180	1,866,251	+0.02(+1.72%)
Apr 15, 2024	1.150	1.170	1.100	1.160	1,372,140	+0.01(+0.87%)
Apr 12, 2024	1.220	1.220	1.150	1.150	977,069	-0.11(-8.73%)
Apr 11, 2024	1.290	1.300	1.220	1.260	1,113,401	-0.03(-2.33%)
Apr 10, 2024	1.460	1.460	1.270	1.290	2,089,938	-0.22(-14.57%)
Apr 09, 2024	1.550	1.570	1.500	1.510	840,740	-0.07(-4.43%)
Apr 08, 2024	1.640	1.680	1.505	1.580	1,387,567	-0.15(-8.67%)
Apr 05, 2024	1.710	1.755	1.680	1.730	549,627	-0.03(-1.70%)
Apr 04, 2024	1.800	1.840	1.730	1.760	789,176	+0.01(+0.57%)
Apr 03, 2024	1.870	1.870	1.730	1.750	731,292	-0.11(-5.91%)
Apr 02, 2024	1.920	1.930	1.830	1.860	1,028,907	-0.07(-3.63%)
Apr 01, 2024	1.800	1.970	1.730	1.930	1,719,000	+0.14(+7.82%)
Mar 28, 2024	1.740	1.790	1.785	1.790	471,851	+0.06(+3.47%)
Mar 27, 2024	1.630	1.770	1.630	1.730	1,150,359	+0.11(+6.79%)
Mar 26, 2024	1.730	1.765	1.610	1.620	547,262	-0.09(-5.26%)
Mar 25, 2024	1.680	1.750	1.670	1.710	349,234	+0.05(+3.01%)
Mar 22, 2024	1.800	1.800	1.660	1.660	530,535	-0.14(-7.78%)
Mar 21, 2024	1.760	1.835	1.710	1.800	655,829	-0.04(-2.17%)
Mar 20, 2024	1.700	1.880	1.640	1.840	769,450	+0.13(+7.60%)
Mar 19, 2024	1.640	1.720	1.590	1.710	611,513	+0.07(+4.27%)
Mar 18, 2024	1.650	1.700	1.580	1.640	740,118	+0.00(+0.00%)
Mar 15, 2024	1.680	1.715	1.611	1.640	948,785	-0.04(-2.38%)
Mar 14, 2024	1.880	1.895	1.660	1.680	1,031,390	-0.22(-11.58%)
Mar 13, 2024	1.750	2.000	1.630	1.900	1,711,288	+0.09(+4.97%)
Mar 12, 2024	1.970	1.970	1.760	1.810	1,057,526	-0.15(-7.65%)
Mar 11, 2024	1.990	2.140	1.920	1.960	1,258,525	-0.03(-1.51%)
Mar 08, 2024	1.800	2.020	1.795	1.990	1,297,139	+0.22(+12.43%)
Mar 07, 2024	1.770	1.785	1.710	1.770	299,181	+0.04(+2.31%)
Mar 06, 2024	1.680	1.765	1.620	1.730	544,938	+0.11(+6.79%)
Mar 05, 2024	1.640	1.670	1.601	1.620	474,534	-0.04(-2.41%)
Mar 04, 2024	1.770	1.790	1.660	1.660	623,553	-0.11(-6.21%)
Mar 01, 2024	1.680	1.830	1.650	1.770	605,578	+0.09(+5.36%)
Feb 29, 2024	1.700	1.820	1.665	1.680	558,060	+0.01(+0.60%)
Feb 28, 2024	1.740	1.770	1.640	1.670	447,429	-0.03(-1.76%)
Feb 27, 2024	1.680	1.740	1.650	1.700	457,892	+0.02(+1.19%)
Feb 26, 2024	1.600	1.695	1.590	1.680	499,264	+0.07(+4.35%)
Feb 23, 2024	1.670	1.670	1.580	1.610	396,723	-0.05(-3.01%)
Feb 22, 2024	1.770	1.770	1.630	1.660	606,799	-0.09(-5.14%)
Feb 21, 2024	1.810	1.810	1.720	1.750	556,624	-0.07(-3.85%)
Feb 20, 2024	1.890	1.905	1.810	1.820	749,931	-0.09(-4.71%)
Feb 16, 2024	1.900	1.920	1.810	1.910	811,560	+0.02(+1.06%)
Feb 15, 2024	1.820	1.890	1.750	1.890	662,432	+0.09(+5.00%)
Feb 14, 2024	1.690	1.810	1.650	1.800	484,054	+0.15(+9.09%)
Feb 13, 2024	1.720	1.730	1.630	1.650	697,289	-0.17(-9.34%)
Feb 12, 2024	1.780	1.850	1.730	1.820	841,330	+0.11(+6.43%)
Feb 09, 2024	1.650	1.740	1.640	1.710	800,096	+0.05(+3.01%)
Feb 08, 2024	1.600	1.660	1.565	1.660	823,683	+0.09(+5.73%)
Feb 07, 2024	1.580	1.600	1.535	1.570	615,928	+0.03(+1.95%)
Feb 06, 2024	1.410	1.580	1.345	1.540	1,127,566	+0.18(+13.24%)
Feb 05, 2024	1.430	1.430	1.350	1.360	975,018	-0.10(-6.85%)
Feb 02, 2024	1.460	1.480	1.400	1.460	863,837	-0.03(-2.01%)
Feb 01, 2024	1.560	1.590	1.475	1.490	979,726	-0.03(-1.97%)
Jan 31, 2024	1.560	1.630	1.500	1.520	901,392	-0.04(-2.56%)
Jan 30, 2024	1.590	1.600	1.520	1.560	1,195,365	-0.09(-5.45%)
Jan 29, 2024	1.710	1.730	1.590	1.650	1,068,329	+0.02(+1.23%)
Jan 26, 2024	1.670	1.760	1.630	1.630	808,889	-0.03(-1.81%)
Jan 25, 2024	1.710	1.740	1.620	1.660	817,516	+0.04(+2.47%)
Jan 24, 2024	1.750	1.770	1.610	1.620	942,057	-0.10(-5.81%)
Jan 23, 2024	1.830	1.880	1.720	1.720	989,043	-0.06(-3.37%)
Jan 22, 2024	1.750	1.860	1.690	1.780	1,294,975	+0.04(+2.30%)
Jan 19, 2024	1.750	1.750	1.645	1.740	1,041,891	+0.00(+0.00%)
Jan 18, 2024	1.790	1.790	1.670	1.740	887,142	+0.03(+1.75%)
Jan 17, 2024	1.750	1.770	1.640	1.710	1,186,759	-0.04(-2.29%)
Jan 16, 2024	1.850	1.850	1.730	1.750	921,086	-0.08(-4.37%)
Jan 12, 2024	1.900	1.940	1.830	1.830	501,985	-0.04(-2.14%)
Jan 11, 2024	1.960	1.975	1.820	1.870	1,175,090	-0.08(-4.10%)
Jan 10, 2024	2.020	2.020	1.880	1.950	892,232	-0.05(-2.50%)
Jan 09, 2024	2.060	2.070	2.000	2.000	570,858	-0.11(-5.21%)
Jan 08, 2024	1.990	2.120	1.960	2.110	630,335	+0.13(+6.57%)
Jan 05, 2024	2.040	2.100	1.960	1.980	989,580	-0.10(-4.81%)
Jan 04, 2024	2.040	2.080	1.940	2.080	1,187,433	+0.06(+2.97%)
Jan 03, 2024	2.210	2.210	1.995	2.020	1,817,929	-0.21(-9.42%)
Jan 02, 2024	2.300	2.380	2.210	2.230	691,943	-0.10(-4.29%)
Dec 29, 2023	2.530	2.530	2.300	2.330	1,149,541	-0.22(-8.63%)
Dec 28, 2023	2.500	2.680	2.490	2.550	1,636,228	+0.07(+2.82%)
Dec 27, 2023	2.520	2.540	2.445	2.480	556,903	-0.01(-0.40%)
Dec 26, 2023	2.460	2.555	2.445	2.490	615,792	+0.04(+1.63%)
Dec 22, 2023	2.330	2.520	2.330	2.450	1,083,034	+0.11(+4.70%)
Dec 21, 2023	2.200	2.350	2.180	2.340	1,294,656	+0.27(+13.04%)
Dec 20, 2023	2.160	2.200	2.070	2.070	1,220,177	-0.10(-4.61%)
Dec 19, 2023	2.160	2.260	2.150	2.170	849,346	+0.04(+1.88%)
Dec 18, 2023	2.310	2.330	2.130	2.130	660,630	-0.15(-6.58%)
Dec 15, 2023	2.440	2.440	2.280	2.280	1,932,742	-0.09(-3.80%)
Dec 14, 2023	2.250	2.500	2.250	2.370	1,531,780	+0.16(+7.24%)
Dec 13, 2023	1.910	2.210	1.870	2.210	1,068,255	+0.30(+15.71%)
Dec 12, 2023	2.160	2.170	1.840	1.910	1,689,155	-0.24(-11.16%)
Dec 11, 2023	2.400	2.400	2.110	2.150	890,147	-0.24(-10.04%)
Dec 08, 2023	2.380	2.440	2.320	2.390	544,185	+0.01(+0.42%)
Dec 07, 2023	2.400	2.400	2.320	2.380	389,976	-0.03(-1.24%)
Dec 06, 2023	2.440	2.600	2.400	2.410	856,495	+0.01(+0.42%)
Dec 05, 2023	2.550	2.550	2.400	2.400	440,220	-0.21(-8.05%)
Dec 04, 2023	2.420	2.620	2.420	2.610	667,247	+0.20(+8.30%)
Dec 01, 2023	2.300	2.430	2.240	2.410	686,681	+0.11(+4.78%)
Nov 30, 2023	2.310	2.330	2.260	2.300	454,838	+0.01(+0.44%)
Nov 29, 2023	2.260	2.360	2.200	2.290	727,705	+0.10(+4.57%)
Nov 28, 2023	2.190	2.250	2.080	2.190	868,719	+0.01(+0.46%)
Nov 27, 2023	2.210	2.240	2.140	2.180	773,642	-0.05(-2.24%)
Nov 24, 2023	2.250	2.290	2.180	2.230	224,035	+0.02(+0.90%)
Nov 22, 2023	2.280	2.320	2.190	2.210	502,510	-0.06(-2.64%)
Nov 21, 2023	2.350	2.350	2.220	2.270	596,136	-0.10(-4.22%)
Nov 20, 2023	2.390	2.445	2.340	2.370	394,775	-0.03(-1.25%)
Nov 17, 2023	2.420	2.470	2.350	2.400	566,765	+0.01(+0.42%)
Nov 16, 2023	2.670	2.690	2.370	2.390	592,033	-0.33(-12.13%)
Nov 15, 2023	2.670	2.840	2.670	2.720	1,236,203	+0.10(+3.82%)
Nov 14, 2023	2.500	2.660	2.470	2.620	1,223,778	+0.18(+7.38%)
Nov 13, 2023	2.230	2.460	2.175	2.440	1,182,995	+0.13(+5.63%)
Nov 10, 2023	2.600	2.610	2.300	2.310	1,097,892	-0.25(-9.77%)
Nov 09, 2023	2.970	3.010	2.550	2.560	1,278,410	-0.37(-12.63%)
Nov 08, 2023	2.390	3.220	2.390	2.930	4,050,125	+0.64(+27.95%)
Nov 07, 2023	2.320	2.320	2.170	2.290	662,353	-0.06(-2.55%)
Nov 06, 2023	2.290	2.360	2.220	2.350	803,245	+0.07(+3.07%)
Nov 03, 2023	2.350	2.390	2.240	2.280	647,952	+0.05(+2.24%)
Nov 02, 2023	2.110	2.245	2.090	2.230	507,995	+0.17(+8.25%)
Nov 01, 2023	2.000	2.060	1.970	2.060	338,050	+0.05(+2.49%)
Oct 31, 2023	1.900	2.045	1.870	2.010	653,904	+0.14(+7.49%)
Oct 30, 2023	1.970	1.990	1.830	1.870	909,198	-0.04(-2.09%)
Oct 27, 2023	2.120	2.140	1.910	1.910	610,549	-0.18(-8.61%)
Oct 26, 2023	2.130	2.210	2.090	2.090	512,957	-0.02(-0.95%)
Oct 25, 2023	2.010	2.185	2.000	2.110	737,067	+0.06(+2.93%)
Oct 24, 2023	2.020	2.170	2.010	2.050	827,334	+0.08(+4.06%)
Oct 23, 2023	2.050	2.105	1.950	1.970	798,177	-0.10(-4.83%)
Oct 20, 2023	2.160	2.175	2.035	2.070	904,400	-0.11(-5.05%)
Oct 19, 2023	2.180	2.260	2.175	2.180	295,262	-0.08(-3.54%)
Oct 18, 2023	2.400	2.400	2.180	2.260	646,876	-0.17(-7.00%)
Oct 17, 2023	2.470	2.523	2.390	2.430	458,176	-0.07(-2.80%)
Oct 16, 2023	2.510	2.545	2.395	2.500	678,690	+0.03(+1.21%)
Oct 13, 2023	2.480	2.550	2.430	2.470	519,420	+0.00(+0.00%)
Oct 12, 2023	2.600	2.610	2.450	2.470	553,510	-0.13(-5.00%)
Oct 11, 2023	2.510	2.760	2.510	2.600	1,071,296	+0.02(+0.78%)
Oct 10, 2023	2.250	2.590	2.250	2.580	1,085,369	+0.34(+15.18%)
Oct 09, 2023	2.240	2.275	2.170	2.240	419,349	-0.06(-2.61%)
Oct 06, 2023	2.140	2.305	2.135	2.300	1,058,516	+0.14(+6.48%)
Oct 05, 2023	2.260	2.320	2.130	2.160	1,214,301	-0.12(-5.26%)
Oct 04, 2023	2.160	2.280	2.090	2.280	787,449	+0.10(+4.59%)
Oct 03, 2023	2.390	2.390	2.170	2.180	1,152,023	-0.25(-10.29%)
Oct 02, 2023	2.520	2.529	2.390	2.430	913,059	-0.12(-4.71%)
Sep 29, 2023	2.570	2.670	2.475	2.550	754,432	+0.03(+1.19%)
Sep 28, 2023	2.550	2.551	2.410	2.520	1,874,796	-0.03(-1.18%)
Sep 27, 2023	2.530	2.630	2.525	2.550	754,034	+0.06(+2.41%)
Sep 26, 2023	2.520	2.655	2.450	2.490	696,436	-0.06(-2.35%)
Sep 25, 2023	2.480	2.560	2.450	2.550	1,183,349	+0.02(+0.79%)
Sep 22, 2023	2.750	2.800	2.500	2.530	904,924	-0.20(-7.33%)
Sep 21, 2023	2.820	2.820	2.710	2.730	766,486	-0.15(-5.21%)
Sep 20, 2023	2.950	3.030	2.880	2.880	668,153	-0.05(-1.71%)
Sep 19, 2023	2.930	3.045	2.910	2.930	498,544	+0.02(+0.69%)
Sep 18, 2023	3.040	3.095	2.905	2.910	980,601	-0.04(-1.36%)
Sep 15, 2023	3.120	3.235	2.940	2.950	1,563,078	-0.18(-5.75%)
Sep 14, 2023	2.950	3.160	2.930	3.130	842,040	+0.20(+6.83%)
Sep 13, 2023	3.090	3.250	2.920	2.930	790,887	-0.18(-5.79%)
Sep 12, 2023	2.980	3.150	2.955	3.110	561,932	+0.07(+2.30%)
Sep 11, 2023	2.880	3.060	2.840	3.040	629,597	+0.18(+6.29%)
Sep 08, 2023	2.890	2.890	2.750	2.860	751,624	-0.01(-0.35%)
Sep 07, 2023	2.910	2.910	2.730	2.870	962,135	-0.09(-3.04%)
Sep 06, 2023	3.030	3.115	2.925	2.960	960,361	-0.11(-3.58%)
Sep 05, 2023	3.190	3.260	3.050	3.070	898,463	-0.17(-5.25%)
Sep 01, 2023	3.240	3.310	3.210	3.240	542,804	+0.05(+1.57%)
Aug 31, 2023	3.230	3.330	3.170	3.190	446,944	-0.04(-1.24%)
Aug 30, 2023	3.240	3.305	3.130	3.230	452,189	-0.03(-0.92%)
Aug 29, 2023	3.130	3.350	3.058	3.260	935,263	+0.14(+4.49%)
Aug 28, 2023	3.060	3.169	3.045	3.120	521,707	+0.09(+2.97%)
Aug 25, 2023	2.960	3.100	2.910	3.030	532,934	+0.10(+3.41%)
Aug 24, 2023	3.070	3.090	2.920	2.930	547,360	-0.17(-5.48%)
Aug 23, 2023	2.940	3.135	2.890	3.100	428,279	+0.16(+5.44%)
Aug 22, 2023	3.050	3.060	2.870	2.940	664,825	-0.06(-2.00%)
Aug 21, 2023	3.120	3.255	3.000	3.000	511,498	-0.14(-4.46%)
Aug 18, 2023	2.850	3.185	2.720	3.140	998,710	+0.26(+9.03%)
Aug 17, 2023	3.060	3.130	2.880	2.880	881,725	-0.17(-5.57%)
Aug 16, 2023	3.140	3.375	3.030	3.050	1,129,996	-0.11(-3.48%)
Aug 15, 2023	3.210	3.222	3.040	3.160	697,294	-0.09(-2.77%)
Aug 14, 2023	3.120	3.280	3.040	3.250	507,460	+0.09(+2.85%)
Aug 11, 2023	3.170	3.200	3.060	3.160	573,280	+0.01(+0.32%)
Aug 10, 2023	3.200	3.330	3.135	3.150	997,283	-0.05(-1.56%)
Aug 09, 2023	2.970	3.240	2.905	3.200	1,009,551	+0.19(+6.31%)
Aug 08, 2023	3.320	3.520	2.860	3.010	2,964,082	-0.08(-2.59%)
Aug 07, 2023	3.110	3.190	3.030	3.090	954,913	+0.00(+0.00%)
Aug 04, 2023	3.420	3.460	3.030	3.090	1,284,092	-0.29(-8.58%)
Aug 03, 2023	3.060	3.410	3.055	3.380	745,124	+0.28(+9.03%)
Aug 02, 2023	3.230	3.320	3.015	3.100	782,024	-0.23(-6.91%)
Aug 01, 2023	3.350	3.470	3.260	3.330	891,485	-0.02(-0.60%)
Jul 31, 2023	2.980	3.380	2.970	3.350	1,492,776	+0.37(+12.42%)
Jul 28, 2023	2.970	3.010	2.900	2.980	544,318	+0.05(+1.71%)
Jul 27, 2023	3.200	3.220	2.840	2.930	1,318,995	-0.23(-7.28%)
Jul 26, 2023	2.990	3.190	2.901	3.160	604,577	+0.17(+5.69%)
Jul 25, 2023	3.090	3.130	2.930	2.990	1,198,825	-0.20(-6.27%)
Jul 24, 2023	3.030	3.200	2.985	3.190	622,977	+0.16(+5.28%)
Jul 21, 2023	3.120	3.160	3.000	3.030	625,898	-0.06(-1.94%)
Jul 20, 2023	3.050	3.090	2.920	3.090	655,478	+0.06(+1.98%)
Jul 19, 2023	3.150	3.190	2.980	3.030	608,694	-0.09(-2.88%)
Jul 18, 2023	3.120	3.335	3.090	3.120	593,908	+0.01(+0.32%)
Jul 17, 2023	3.040	3.235	2.950	3.110	597,254	+0.09(+2.98%)
Jul 14, 2023	3.300	3.350	2.960	3.020	868,461	-0.28(-8.48%)
Jul 13, 2023	3.370	3.550	3.240	3.300	1,008,288	-0.10(-2.94%)
Jul 12, 2023	3.000	3.445	3.000	3.400	2,276,009	+0.44(+14.86%)
Jul 11, 2023	2.830	3.060	2.610	2.960	1,996,853	+0.15(+5.34%)
Jul 10, 2023	2.660	2.870	2.590	2.810	1,165,600	+0.14(+5.24%)
Jul 07, 2023	2.520	2.940	2.520	2.670	1,033,893	+0.14(+5.53%)
Jul 06, 2023	2.590	2.610	2.450	2.530	362,123	-0.14(-5.24%)
Jul 05, 2023	2.530	2.710	2.460	2.670	921,342	+0.10(+3.89%)
Jul 03, 2023	2.860	2.860	2.490	2.570	599,895	-0.16(-5.86%)
Jun 30, 2023	2.860	2.880	2.705	2.730	837,770	-0.06(-2.15%)
Jun 29, 2023	2.610	2.915	2.600	2.790	2,193,725	+0.17(+6.49%)
Jun 28, 2023	2.200	2.675	2.130	2.620	1,200,769	+0.42(+19.09%)
Jun 27, 2023	2.190	2.280	2.111	2.200	857,771	+0.00(+0.00%)
Jun 26, 2023	2.400	2.400	2.100	2.200	1,396,988	-0.20(-8.33%)
Jun 23, 2023	2.350	2.430	2.300	2.400	6,135,648	-0.02(-0.83%)
Jun 22, 2023	2.530	2.530	2.340	2.420	775,646	-0.12(-4.72%)
Jun 21, 2023	2.540	2.780	2.520	2.540	1,274,968	-0.04(-1.55%)
Jun 20, 2023	2.750	2.800	2.520	2.580	1,117,223	-0.13(-4.80%)
Jun 16, 2023	2.910	2.910	2.695	2.710	2,442,157	-0.16(-5.57%)
Jun 15, 2023	2.790	3.008	2.745	2.870	1,133,975	+1.15(+66.86%)
May 08, 2023	1.830	1.830	1.671	1.720	1,003,426	-0.08(-4.44%)
May 05, 2023	1.700	1.810	1.675	1.800	720,297	+0.11(+6.51%)
May 04, 2023	1.780	1.840	1.580	1.690	884,227	-0.07(-3.98%)
May 03, 2023	1.730	1.800	1.670	1.760	909,194	+0.04(+2.33%)
May 02, 2023	1.700	1.820	1.660	1.720	1,117,753	+0.01(+0.58%)

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.

(NY: NRGV )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: NRGV )

Historical Prices

Sections

Services