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

(NY: NRGV )

1.255 -0.045 (-3.46%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 30, 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 (%)
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%)
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.