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

(NY: NRGV )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 (%)
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 1,093,307 -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%)
Dec 01, 2022 3.670 3.820 3.560 3.610 560,814 -0.13(-3.48%)
Nov 30, 2022 3.580 4.070 3.410 3.740 1,238,245 +0.26(+7.47%)
Nov 29, 2022 3.900 4.070 3.380 3.480 1,082,313 -0.41(-10.54%)
Nov 28, 2022 4.770 4.875 3.760 3.890 1,142,681 -1.06(-21.41%)
Nov 25, 2022 4.860 5.080 4.270 4.950 683,325 +0.06(+1.23%)
Nov 23, 2022 4.230 4.940 4.220 4.890 967,691 +0.72(+17.27%)
Nov 22, 2022 3.800 4.190 3.714 4.170 735,514 +0.44(+11.80%)
Nov 21, 2022 3.800 4.010 3.590 3.730 1,012,736 -0.05(-1.32%)
Nov 18, 2022 4.100 4.100 3.700 3.780 543,219 -0.24(-5.97%)
Nov 17, 2022 3.590 4.300 3.472 4.020 964,654 +0.46(+12.92%)
Nov 16, 2022 3.960 3.985 3.465 3.560 1,003,883 -0.38(-9.64%)
Nov 15, 2022 3.250 4.280 3.250 3.940 1,541,532 +0.70(+21.60%)
Nov 14, 2022 3.180 3.180 3.060 3.240 727,915 +0.06(+1.89%)
Nov 11, 2022 3.180 3.300 3.080 3.180 1,024,085 +0.08(+2.58%)
Nov 10, 2022 2.950 3.300 2.860 3.100 1,358,555 +0.28(+9.93%)
Nov 09, 2022 3.080 3.110 2.805 2.820 712,324 -0.26(-8.44%)
Nov 08, 2022 3.080 3.250 3.010 3.080 437,724 +0.00(+0.00%)
Nov 07, 2022 3.110 3.200 2.925 3.080 631,783 -0.01(-0.32%)
Nov 04, 2022 3.050 3.130 2.955 3.090 668,938 +0.06(+1.98%)
Nov 03, 2022 2.850 3.100 2.830 3.030 450,808 +0.10(+3.41%)
Nov 02, 2022 2.970 2.930 762,916 -0.02(-0.68%)
Nov 01, 2022 3.250 3.290 2.920 2.950 984,556 -0.27(-8.39%)
Oct 31, 2022 3.280 3.310 3.140 3.220 728,634 +0.09(+2.88%)
Oct 28, 2022 3.310 3.345 3.010 3.130 907,193 -0.22(-6.57%)
Oct 27, 2022 3.560 3.560 3.300 3.350 840,093 -0.18(-5.10%)
Oct 26, 2022 4.070 4.160 3.530 3.530 1,292,031 -0.54(-13.27%)
Oct 25, 2022 3.520 4.110 3.450 4.070 923,851 +0.45(+12.43%)
Oct 24, 2022 3.780 3.850 3.510 3.620 566,699 -0.15(-3.98%)
Oct 21, 2022 4.160 4.230 3.630 3.770 1,366,613 -0.38(-9.16%)
Oct 20, 2022 4.600 4.770 4.120 4.150 756,172 -0.43(-9.39%)
Oct 19, 2022 4.550 4.820 4.460 4.580 299,678 -0.01(-0.22%)
Oct 18, 2022 4.740 4.910 4.450 4.590 423,156 +0.03(+0.66%)
Oct 17, 2022 4.770 5.000 4.530 4.560 564,297 -0.11(-2.36%)
Oct 14, 2022 5.120 5.320 4.670 4.670 729,279 -0.47(-9.14%)
Oct 13, 2022 4.510 5.180 4.450 5.140 576,098 +0.51(+11.02%)
Oct 12, 2022 5.140 5.180 4.605 4.630 592,364 -0.56(-10.79%)
Oct 11, 2022 5.470 5.540 5.155 5.190 416,341 -0.42(-7.49%)
Oct 10, 2022 5.350 5.620 5.040 5.610 734,000 +0.17(+3.12%)
Oct 07, 2022 6.390 6.400 5.190 5.440 1,029,044 -1.01(-15.66%)
Oct 06, 2022 6.320 6.720 6.310 6.450 733,117 +0.01(+0.16%)
Oct 05, 2022 6.300 6.600 6.080 6.440 709,083 +0.14(+2.22%)
Oct 04, 2022 6.480 6.535 6.060 6.300 1,713,494 -0.20(-3.08%)
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.