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

(NY: NRGV )

1.080 +0.010 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2023 2.980 3.380 2.970 3.350 1,492,776 +0.37(+12.42%)
Jul 28, 2023 2.970 3.010 2.900 2.980 544,318 +0.05(+1.71%)
Jul 27, 2023 3.200 3.220 2.840 2.930 1,318,995 -0.23(-7.28%)
Jul 26, 2023 2.990 3.190 2.901 3.160 604,577 +0.17(+5.69%)
Jul 25, 2023 3.090 3.130 2.930 2.990 1,198,825 -0.20(-6.27%)
Jul 24, 2023 3.030 3.200 2.985 3.190 622,977 +0.16(+5.28%)
Jul 21, 2023 3.120 3.160 3.000 3.030 625,898 -0.06(-1.94%)
Jul 20, 2023 3.050 3.090 2.920 3.090 655,478 +0.06(+1.98%)
Jul 19, 2023 3.150 3.190 2.980 3.030 608,694 -0.09(-2.88%)
Jul 18, 2023 3.120 3.335 3.090 3.120 593,908 +0.01(+0.32%)
Jul 17, 2023 3.040 3.235 2.950 3.110 597,254 +0.09(+2.98%)
Jul 14, 2023 3.300 3.350 2.960 3.020 868,461 -0.28(-8.48%)
Jul 13, 2023 3.370 3.550 3.240 3.300 1,008,288 -0.10(-2.94%)
Jul 12, 2023 3.000 3.445 3.000 3.400 2,276,009 +0.44(+14.86%)
Jul 11, 2023 2.830 3.060 2.610 2.960 1,996,853 +0.15(+5.34%)
Jul 10, 2023 2.660 2.870 2.590 2.810 1,165,600 +0.14(+5.24%)
Jul 07, 2023 2.520 2.940 2.520 2.670 1,033,893 +0.14(+5.53%)
Jul 06, 2023 2.590 2.610 2.450 2.530 362,123 -0.14(-5.24%)
Jul 05, 2023 2.530 2.710 2.460 2.670 921,342 +0.10(+3.89%)
Jul 03, 2023 2.860 2.860 2.490 2.570 599,895 -0.16(-5.86%)
Jun 30, 2023 2.860 2.880 2.705 2.730 837,770 -0.06(-2.15%)
Jun 29, 2023 2.610 2.915 2.600 2.790 2,193,725 +0.17(+6.49%)
Jun 28, 2023 2.200 2.675 2.130 2.620 1,200,769 +0.42(+19.09%)
Jun 27, 2023 2.190 2.280 2.111 2.200 857,771 +0.00(+0.00%)
Jun 26, 2023 2.400 2.400 2.100 2.200 1,396,988 -0.20(-8.33%)
Jun 23, 2023 2.350 2.430 2.300 2.400 6,135,648 -0.02(-0.83%)
Jun 22, 2023 2.530 2.530 2.340 2.420 775,646 -0.12(-4.72%)
Jun 21, 2023 2.540 2.780 2.520 2.540 1,274,968 -0.04(-1.55%)
Jun 20, 2023 2.750 2.800 2.520 2.580 1,117,223 -0.13(-4.80%)
Jun 16, 2023 2.910 2.910 2.695 2.710 2,442,157 -0.16(-5.57%)
Jun 15, 2023 2.790 3.008 2.745 2.870 1,133,975 +1.15(+66.86%)
May 08, 2023 1.830 1.830 1.671 1.720 1,003,426 -0.08(-4.44%)
May 05, 2023 1.700 1.810 1.675 1.800 720,297 +0.11(+6.51%)
May 04, 2023 1.780 1.840 1.580 1.690 884,227 -0.07(-3.98%)
May 03, 2023 1.730 1.800 1.670 1.760 909,194 +0.04(+2.33%)
May 02, 2023 1.700 1.820 1.660 1.720 1,117,753 +0.01(+0.58%)
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.