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

(NY: NRGV )

1.270 -0.030 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Oct 03, 2022 5.430 6.540 5.110 6.500 1,677,678 +1.22(+23.11%)
Sep 30, 2022 5.050 5.345 4.920 5.280 740,064 +0.01(+0.19%)
Sep 29, 2022 5.170 5.330 4.900 5.270 2,924,094 -0.24(-4.36%)
Sep 28, 2022 5.420 5.690 5.170 5.510 1,421,643 +0.09(+1.66%)
Sep 27, 2022 5.030 5.640 4.880 5.420 1,583,633 +0.51(+10.39%)
Sep 26, 2022 4.390 5.050 4.360 4.910 1,068,578 +0.47(+10.59%)
Sep 23, 2022 4.500 4.610 4.315 4.440 982,829 -0.09(-1.99%)
Sep 22, 2022 4.510 4.580 4.340 4.530 1,170,455 +0.05(+1.12%)
Sep 21, 2022 4.380 4.680 4.380 4.480 884,414 +0.02(+0.45%)
Sep 20, 2022 4.360 4.570 4.340 4.460 952,322 -0.04(-0.89%)
Sep 19, 2022 4.310 4.625 4.290 4.500 677,264 +0.03(+0.67%)
Sep 16, 2022 4.210 4.740 4.115 4.470 4,466,479 +0.12(+2.76%)
Sep 15, 2022 4.480 4.720 4.040 4.350 1,123,217 -0.14(-3.12%)
Sep 14, 2022 4.250 4.829 4.130 4.490 1,131,980 +0.28(+6.65%)
Sep 13, 2022 4.440 4.460 4.180 4.210 480,028 -0.17(-3.88%)
Sep 12, 2022 4.470 4.470 4.200 4.380 566,631 -0.05(-1.13%)
Sep 09, 2022 4.280 4.460 4.140 4.430 570,524 +0.30(+7.26%)
Sep 08, 2022 4.460 4.570 4.130 4.130 759,909 -0.37(-8.22%)
Sep 07, 2022 4.840 4.880 4.350 4.500 762,739 -0.33(-6.83%)
Sep 06, 2022 5.450 5.500 4.820 4.830 724,222 -0.51(-9.55%)
Sep 02, 2022 5.240 5.540 5.240 5.340 556,476 +0.03(+0.56%)
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.