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

(NY: NRGV )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 19, 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 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%)
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.