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

(NY: NRGV )

1.170 -0.030 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 16, 2024 1.200 1.230 1.140 1.170 504,426 -0.03(-2.50%)
May 15, 2024 1.230 1.260 1.170 1.200 464,899 -0.04(-3.23%)
May 14, 2024 1.150 1.250 1.135 1.240 566,537 +0.13(+11.71%)
May 13, 2024 1.110 1.170 1.060 1.110 709,314 -0.01(-0.89%)
May 10, 2024 1.210 1.280 1.110 1.120 522,892 -0.08(-6.67%)
May 09, 2024 1.400 1.480 1.150 1.200 1,333,951 -0.23(-16.08%)
May 08, 2024 1.360 1.440 1.330 1.430 760,443 +0.04(+2.88%)
May 07, 2024 1.480 1.480 1.330 1.390 847,633 -0.07(-4.79%)
May 06, 2024 1.310 1.485 1.280 1.460 995,163 +0.19(+14.96%)
May 03, 2024 1.280 1.292 1.200 1.270 813,881 +0.01(+0.79%)
May 02, 2024 1.280 1.280 1.240 1.260 696,733 +0.01(+0.80%)
May 01, 2024 1.260 1.290 1.230 1.250 828,105 -0.02(-1.57%)
Apr 30, 2024 1.260 1.280 1.230 1.270 463,623 -0.03(-2.31%)
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%)
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.