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

(NY: NRGV )

1.070 -0.060 (-5.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2023 3.500 3.500 3.190 3.340 1,543,856 -0.12(-3.47%)
Feb 27, 2023 3.360 3.540 3.350 3.460 693,853 +0.16(+4.85%)
Feb 24, 2023 3.350 3.350 3.140 3.300 1,136,811 -0.13(-3.79%)
Feb 23, 2023 3.310 3.530 3.270 3.430 1,099,551 +0.03(+0.88%)
Feb 22, 2023 3.430 3.535 3.240 3.400 906,246 -0.02(-0.58%)
Feb 21, 2023 3.530 3.540 3.330 3.420 1,016,634 -0.17(-4.74%)
Feb 17, 2023 3.600 3.660 3.320 3.590 1,241,208 -0.01(-0.28%)
Feb 16, 2023 3.770 3.770 3.570 3.600 984,524 -0.22(-5.76%)
Feb 15, 2023 3.710 3.970 3.620 3.820 816,534 +0.06(+1.60%)
Feb 14, 2023 3.550 3.810 3.540 3.760 807,476 +0.14(+3.87%)
Feb 13, 2023 4.020 4.030 3.425 3.620 1,526,918 -0.41(-10.17%)
Feb 10, 2023 4.160 4.160 3.930 4.030 395,532 -0.05(-1.23%)
Feb 09, 2023 4.260 4.440 3.960 4.080 811,865 -0.15(-3.55%)
Feb 08, 2023 4.310 4.475 4.210 4.230 616,394 -0.15(-3.42%)
Feb 07, 2023 4.470 4.779 4.160 4.380 1,012,975 -0.05(-1.13%)
Feb 06, 2023 4.410 4.510 4.276 4.430 591,279 -0.06(-1.34%)
Feb 03, 2023 4.880 4.930 4.440 4.490 635,058 -0.44(-8.92%)
Feb 02, 2023 4.660 5.050 4.580 4.930 1,026,887 +0.34(+7.41%)
Feb 01, 2023 4.240 4.730 4.110 4.590 957,176 +0.35(+8.25%)
Jan 31, 2023 4.430 4.460 4.215 4.240 788,478 -0.14(-3.20%)
Jan 30, 2023 4.990 5.030 4.380 4.380 1,303,689 -0.67(-13.27%)
Jan 27, 2023 4.650 5.230 4.590 5.050 1,218,570 +0.38(+8.14%)
Jan 26, 2023 4.750 4.810 4.510 4.670 670,010 -0.04(-0.85%)
Jan 25, 2023 4.660 4.725 4.230 4.710 664,859 +0.05(+1.07%)
Jan 24, 2023 4.640 5.100 4.520 4.660 924,198 -0.01(-0.21%)
Jan 23, 2023 4.310 4.780 4.200 4.670 1,831,675 +0.41(+9.62%)
Jan 20, 2023 4.420 4.495 4.120 4.260 1,519,803 -0.09(-2.07%)
Jan 19, 2023 4.710 4.747 3.920 4.350 3,185,337 -0.45(-9.38%)
Jan 18, 2023 4.060 5.510 4.000 4.800 23,209,856 +1.24(+34.83%)
Jan 17, 2023 4.010 4.130 3.550 3.560 544,946 -0.44(-11.00%)
Jan 13, 2023 3.950 4.210 3.880 4.000 713,969 +0.03(+0.76%)
Jan 12, 2023 4.100 4.120 3.720 3.970 1,065,435 -0.07(-1.73%)
Jan 11, 2023 3.650 4.100 3.630 4.040 739,070 +0.40(+10.99%)
Jan 10, 2023 3.440 3.660 3.270 3.640 662,636 +0.18(+5.20%)
Jan 09, 2023 3.130 3.540 3.120 3.460 843,749 +0.40(+13.07%)
Jan 06, 2023 3.040 3.060 2.800 3.060 833,252 +0.04(+1.32%)
Jan 05, 2023 3.230 3.240 3.000 3.020 919,845 -0.21(-6.50%)
Jan 04, 2023 3.110 3.360 3.090 3.230 777,666 +0.14(+4.53%)
Jan 03, 2023 3.110 3.180 2.805 3.090 807,376 -0.03(-0.96%)
Dec 30, 2022 2.720 3.135 2.690 3.120 1,254,469 +0.37(+13.45%)
Dec 29, 2022 2.560 2.905 2.550 2.750 3,328,985 +0.20(+7.84%)
Dec 28, 2022 2.620 3.070 2.510 2.550 1,214,028 -0.08(-3.04%)
Dec 27, 2022 2.420 2.770 2.360 2.630 1,106,699 +0.12(+4.78%)
Dec 23, 2022 2.450 2.540 2.330 2.510 1,051,022 +0.05(+2.03%)
Dec 22, 2022 2.340 2.650 2.280 2.460 1,766,736 +0.10(+4.24%)
Dec 21, 2022 2.270 2.410 2.210 2.360 1,125,667 +0.10(+4.42%)
Dec 20, 2022 2.660 2.670 2.210 2.260 1,488,462 -0.43(-15.99%)
Dec 19, 2022 2.940 2.940 2.620 2.690 1,144,423 -0.24(-8.19%)
Dec 16, 2022 3.070 3.120 2.810 2.930 3,962,192 -0.15(-4.87%)
Dec 15, 2022 3.090 3.180 2.970 3.080 936,829 +0.00(+0.00%)
Dec 14, 2022 3.070 3.200 2.970 3.080 796,761 +0.02(+0.65%)
Dec 13, 2022 3.140 3.235 2.800 3.060 1,048,311 +0.12(+4.08%)
Dec 12, 2022 3.000 3.080 2.730 2.940 921,949 +0.03(+1.03%)
Dec 09, 2022 2.720 3.020 2.650 2.910 999,690 +0.19(+6.99%)
Dec 08, 2022 2.800 3.160 2.600 2.720 1,093,308 -0.01(-0.37%)
Dec 07, 2022 2.760 2.810 2.620 2.730 650,780 -0.04(-1.44%)
Dec 06, 2022 3.270 3.320 2.682 2.770 1,902,374 -0.49(-15.03%)
Dec 05, 2022 3.570 3.580 3.210 3.260 675,957 -0.31(-8.68%)
Dec 02, 2022 3.500 3.610 3.390 3.570 731,978 -0.04(-1.11%)
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.