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

(NY: NRGV )

1.270 +0.010 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2022 5.450 5.580 5.240 5.310 796,898 -0.20(-3.63%)
Aug 31, 2022 5.190 5.600 5.140 5.510 824,721 +0.34(+6.58%)
Aug 30, 2022 5.490 5.578 5.030 5.170 775,966 -0.29(-5.31%)
Aug 29, 2022 5.310 5.510 5.000 5.460 741,745 +0.00(+0.00%)
Aug 26, 2022 5.500 5.720 5.260 5.460 914,039 -0.15(-2.67%)
Aug 25, 2022 5.300 5.890 5.260 5.610 1,253,387 +0.31(+5.85%)
Aug 24, 2022 5.220 5.310 5.010 5.300 1,111,054 +0.15(+2.91%)
Aug 23, 2022 5.250 5.435 5.090 5.150 1,262,166 -0.14(-2.65%)
Aug 22, 2022 5.200 5.480 5.140 5.290 1,223,197 +0.04(+0.76%)
Aug 19, 2022 5.550 5.550 4.920 5.250 1,778,355 -0.34(-6.08%)
Aug 18, 2022 5.310 5.600 5.080 5.590 984,299 +0.27(+5.08%)
Aug 17, 2022 5.610 5.715 5.020 5.320 951,074 -0.40(-6.99%)
Aug 16, 2022 5.420 5.960 5.310 5.720 1,434,933 +0.28(+5.15%)
Aug 15, 2022 4.980 5.560 4.845 5.440 1,047,697 +0.40(+7.94%)
Aug 12, 2022 5.000 5.260 4.860 5.040 933,666 +0.02(+0.40%)
Aug 11, 2022 5.390 5.420 4.760 5.020 2,061,183 -0.28(-5.28%)
Aug 10, 2022 4.570 5.316 4.430 5.300 584,139 +0.81(+18.04%)
Aug 09, 2022 5.150 5.160 4.360 4.490 602,586 -0.45(-9.11%)
Aug 08, 2022 4.780 5.220 4.570 4.940 778,325 +0.47(+10.51%)
Aug 05, 2022 4.300 4.510 4.119 4.470 514,941 +0.17(+3.95%)
Aug 04, 2022 4.290 4.410 3.970 4.300 699,590 +0.18(+4.37%)
Aug 03, 2022 4.320 4.430 4.050 4.120 578,737 -0.05(-1.20%)
Aug 02, 2022 4.010 4.500 4.010 4.170 543,715 +0.11(+2.71%)
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.