Indicators

(NY: NRGV )

1.160 -0.010 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.50	15.37	13.81	13.89	395,543	-0.86(-5.83%)
Apr 28, 2022	14.90	15.71	14.53	14.75	362,861	-0.14(-0.94%)
Apr 27, 2022	14.50	15.29	14.45	14.89	371,862	+0.42(+2.90%)
Apr 26, 2022	13.81	15.23	13.31	14.47	632,830	+0.37(+2.62%)
Apr 25, 2022	13.84	14.29	13.03	14.10	466,456	+0.71(+5.30%)
Apr 22, 2022	12.91	13.90	12.91	13.39	250,418	+0.24(+1.83%)
Apr 21, 2022	13.54	14.17	12.76	13.15	527,337	-0.93(-6.61%)
Apr 20, 2022	12.77	14.37	12.75	14.08	505,243	+1.08(+8.31%)
Apr 19, 2022	13.75	13.99	12.01	13.00	678,715	-1.04(-7.41%)
Apr 18, 2022	13.26	14.08	13.00	14.04	308,081	+1.17(+9.09%)
Apr 14, 2022	14.70	14.94	12.53	12.87	412,308	-2.13(-14.20%)
Apr 13, 2022	14.38	15.29	13.38	15.00	706,583	+1.30(+9.49%)
Apr 12, 2022	15.00	15.23	12.85	13.70	733,407	-1.08(-7.31%)
Apr 11, 2022	18.18	18.18	14.63	14.78	1,067,372	-3.54(-19.32%)
Apr 08, 2022	20.00	20.12	17.61	18.32	629,882	-1.55(-7.80%)
Apr 07, 2022	19.25	20.83	18.55	19.87	755,831	+0.61(+3.17%)
Apr 06, 2022	19.91	20.85	17.36	19.26	1,314,056	-2.38(-11.00%)
Apr 05, 2022	18.27	22.10	18.27	21.64	2,747,683	+3.44(+18.90%)
Apr 04, 2022	16.19	18.99	16.19	18.20	1,390,371	+2.15(+13.40%)

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.