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

(NY: NRGV )

2.000 -0.020 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 2.000 2.080 1.940 2.000 2,078,668 -0.02(-0.99%)
Mar 23, 2023 2.140 2.175 2.000 2.020 1,842,453 -0.09(-4.27%)
Mar 22, 2023 2.270 2.270 2.100 2.110 578,828 -0.16(-7.05%)
Mar 21, 2023 2.170 2.320 2.115 2.270 919,210 +0.17(+8.10%)
Mar 20, 2023 2.210 2.270 2.090 2.100 1,059,662 -0.11(-4.98%)
Mar 17, 2023 2.300 2.310 2.150 2.210 1,991,003 -0.12(-5.15%)
Mar 16, 2023 2.270 2.357 2.220 2.330 1,048,694 +0.13(+5.91%)
Mar 15, 2023 2.110 2.285 2.010 2.200 1,919,006 -0.07(-3.08%)
Mar 14, 2023 2.560 2.620 1.950 2.270 4,009,212 -0.24(-9.56%)
Mar 13, 2023 2.680 2.760 2.500 2.510 1,572,360 -0.19(-7.04%)
Mar 10, 2023 2.860 2.870 2.550 2.700 2,267,373 -0.17(-5.92%)
Mar 09, 2023 2.940 3.085 2.850 2.870 1,604,592 -0.08(-2.71%)
Mar 08, 2023 3.250 3.330 2.720 2.950 3,099,412 -0.15(-4.84%)
Mar 07, 2023 3.180 3.200 3.000 3.100 2,235,283 -0.06(-1.90%)
Mar 06, 2023 3.110 3.348 3.060 3.160 1,624,932 -0.10(-3.07%)
Mar 03, 2023 3.140 3.290 2.920 3.260 1,394,996 +0.16(+5.16%)
Mar 02, 2023 3.150 3.220 3.020 3.100 1,261,541 -0.14(-4.32%)
Mar 01, 2023 3.340 3.370 3.040 3.240 1,257,314 -0.10(-2.99%)
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%)
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.