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 (%)
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%)
Jul 01, 2022 9.970 10.23 8.120 8.290 925,240 -1.73(-17.27%)
Jun 30, 2022 9.530 10.22 9.525 10.02 346,689 +0.13(+1.31%)
Jun 29, 2022 10.43 10.43 9.140 9.890 534,251 -0.06(-0.60%)
Jun 28, 2022 9.490 10.24 9.490 9.950 541,458 +0.46(+4.85%)
Jun 27, 2022 9.570 10.13 9.460 9.490 646,215 +0.07(+0.74%)
Jun 24, 2022 10.68 11.06 9.370 9.420 3,210,400 -1.30(-12.13%)
Jun 23, 2022 10.55 10.99 10.17 10.72 405,790 +0.06(+0.56%)
Jun 22, 2022 10.37 11.01 10.10 10.66 380,942 +0.03(+0.28%)
Jun 21, 2022 10.17 11.00 10.17 10.63 296,454 +0.50(+4.94%)
Jun 17, 2022 9.500 10.30 9.400 10.13 3,670,309 +0.74(+7.88%)
Jun 16, 2022 9.040 9.480 8.640 9.390 446,990 +0.02(+0.21%)
Jun 15, 2022 8.690 9.470 8.350 9.370 419,929 +0.71(+8.20%)
Jun 14, 2022 9.010 9.540 8.340 8.660 543,077 -0.34(-3.78%)
Jun 13, 2022 9.950 10.00 8.900 9.000 782,198 -1.10(-10.89%)
Jun 10, 2022 10.61 10.75 10.05 10.10 553,015 -0.57(-5.34%)
Jun 09, 2022 13.32 13.32 10.62 10.67 772,654 -2.84(-21.02%)
Jun 08, 2022 13.19 13.68 13.10 13.51 509,471 -0.05(-0.37%)
Jun 07, 2022 13.15 13.88 12.94 13.56 697,412 +0.35(+2.65%)
Jun 06, 2022 16.12 16.12 12.81 13.21 2,001,999 -2.73(-17.13%)
Jun 03, 2022 15.41 16.08 15.21 15.94 632,673 +0.13(+0.82%)
Jun 02, 2022 15.93 16.40 15.37 15.81 720,541 -0.12(-0.75%)
Jun 01, 2022 15.35 16.22 15.15 15.93 928,197 +0.69(+4.53%)
May 31, 2022 14.73 15.35 14.36 15.24 1,340,377 +0.92(+6.42%)
May 27, 2022 13.99 14.88 13.86 14.32 609,646 +0.34(+2.43%)
May 26, 2022 13.16 14.46 13.16 13.98 552,566 +0.59(+4.41%)
May 25, 2022 12.76 13.46 12.40 13.39 420,669 +0.50(+3.88%)
May 24, 2022 12.48 13.69 12.40 12.89 670,593 +0.32(+2.55%)
May 23, 2022 11.78 12.77 11.59 12.57 507,147 +0.83(+7.07%)
May 20, 2022 11.00 11.86 11.00 11.74 462,611 +0.72(+6.53%)
May 19, 2022 10.84 11.22 10.56 11.02 517,285 +0.02(+0.18%)
May 18, 2022 10.58 11.40 10.40 11.00 516,551 +0.29(+2.71%)
May 17, 2022 10.32 11.49 10.15 10.71 648,691 +0.35(+3.38%)
May 16, 2022 10.57 11.09 10.20 10.36 466,221 -0.20(-1.89%)
May 13, 2022 11.35 11.35 10.45 10.56 705,118 +0.09(+0.86%)
May 12, 2022 9.680 10.63 9.650 10.47 508,193 +0.24(+2.35%)
May 11, 2022 10.47 10.50 9.570 10.23 505,614 -0.31(-2.94%)
May 10, 2022 10.80 11.24 10.41 10.54 782,366 -0.27(-2.50%)
May 09, 2022 11.75 11.75 9.890 10.81 1,307,675 -3.21(-22.90%)
May 06, 2022 13.82 14.27 13.50 14.02 237,165 -0.19(-1.34%)
May 05, 2022 13.43 14.37 13.39 14.21 333,494 +0.66(+4.87%)
May 04, 2022 13.89 14.01 13.05 13.55 362,114 -0.46(-3.28%)
May 03, 2022 14.21 14.51 13.02 14.01 402,246 -0.48(-3.31%)
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.