Indicators

(NY: NRGV )

1.200 -0.230 (-16.08%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.520	4.720	4.365	4.450	527,892	-0.09(-1.98%)
Jul 28, 2022	4.710	5.000	4.370	4.540	612,621	-0.11(-2.37%)
Jul 27, 2022	4.800	4.940	4.560	4.650	766,960	-0.22(-4.52%)
Jul 26, 2022	5.100	5.146	4.720	4.870	674,483	-0.28(-5.44%)
Jul 25, 2022	5.930	5.940	5.140	5.150	546,779	-0.76(-12.86%)
Jul 22, 2022	6.500	6.500	5.740	5.910	638,097	-0.58(-8.94%)
Jul 21, 2022	6.580	6.700	6.060	6.490	1,073,042	-0.08(-1.22%)
Jul 20, 2022	6.620	6.660	6.390	6.570	404,129	-0.06(-0.90%)
Jul 19, 2022	6.900	7.090	6.560	6.630	395,687	-0.18(-2.64%)
Jul 18, 2022	7.160	7.390	6.650	6.810	364,184	-0.35(-4.89%)
Jul 15, 2022	6.710	7.780	6.540	7.160	662,193	+0.56(+8.48%)
Jul 14, 2022	7.300	7.300	6.505	6.600	361,774	-0.81(-10.93%)
Jul 13, 2022	7.750	7.750	7.410	7.410	218,509	-0.41(-5.24%)
Jul 12, 2022	7.780	7.990	7.660	7.820	231,451	+0.01(+0.13%)
Jul 11, 2022	8.030	8.030	7.650	7.810	246,880	-0.43(-5.22%)
Jul 08, 2022	8.020	8.460	8.020	8.240	180,031	+0.23(+2.87%)
Jul 07, 2022	7.500	8.100	7.500	8.010	428,030	+0.59(+7.95%)
Jul 06, 2022	7.430	7.480	7.150	7.420	394,745	-0.02(-0.27%)
Jul 05, 2022	8.280	8.280	7.227	7.440	532,515	-0.85(-10.25%)

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.