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

(NY: NRGV )

1.375 -0.085 (-5.82%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2022 4.560 4.560 4.005 4.060 586,791 -0.39(-8.76%)
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%)
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.