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

(NY: NRGV )

1.260 +0.030 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.230 1.300 1.230 1.260 564,685 +0.03(+2.44%)
Apr 25, 2024 1.190 1.260 1.190 1.230 781,540 -0.02(-1.60%)
Apr 24, 2024 1.200 1.260 1.170 1.250 846,418 +0.04(+3.31%)
Apr 23, 2024 1.200 1.250 1.160 1.210 942,989 +0.01(+0.83%)
Apr 22, 2024 1.110 1.220 1.050 1.200 1,195,787 +0.12(+11.11%)
Apr 19, 2024 1.070 1.110 1.050 1.080 669,482 +0.01(+0.93%)
Apr 18, 2024 1.130 1.135 1.050 1.070 1,011,543 -0.06(-5.31%)
Apr 17, 2024 1.200 1.200 1.130 1.130 1,112,023 -0.05(-4.24%)
Apr 16, 2024 1.150 1.180 1.120 1.180 1,866,251 +0.02(+1.72%)
Apr 15, 2024 1.150 1.170 1.100 1.160 1,372,140 +0.01(+0.87%)
Apr 12, 2024 1.220 1.220 1.150 1.150 977,069 -0.11(-8.73%)
Apr 11, 2024 1.290 1.300 1.220 1.260 1,113,401 -0.03(-2.33%)
Apr 10, 2024 1.460 1.460 1.270 1.290 2,089,938 -0.22(-14.57%)
Apr 09, 2024 1.550 1.570 1.500 1.510 840,740 -0.07(-4.43%)
Apr 08, 2024 1.640 1.680 1.505 1.580 1,387,567 -0.15(-8.67%)
Apr 05, 2024 1.710 1.755 1.680 1.730 549,627 -0.03(-1.70%)
Apr 04, 2024 1.800 1.840 1.730 1.760 789,176 +0.01(+0.57%)
Apr 03, 2024 1.870 1.870 1.730 1.750 731,292 -0.11(-5.91%)
Apr 02, 2024 1.920 1.930 1.830 1.860 1,028,907 -0.07(-3.63%)
Apr 01, 2024 1.800 1.970 1.730 1.930 1,719,000 +0.14(+7.82%)
Mar 28, 2024 1.740 1.790 1.785 1.790 471,851 +0.06(+3.47%)
Mar 27, 2024 1.630 1.770 1.630 1.730 1,150,359 +0.11(+6.79%)
Mar 26, 2024 1.730 1.765 1.610 1.620 547,262 -0.09(-5.26%)
Mar 25, 2024 1.680 1.750 1.670 1.710 349,234 +0.05(+3.01%)
Mar 22, 2024 1.800 1.800 1.660 1.660 530,535 -0.14(-7.78%)
Mar 21, 2024 1.760 1.835 1.710 1.800 655,829 -0.04(-2.17%)
Mar 20, 2024 1.700 1.880 1.640 1.840 769,450 +0.13(+7.60%)
Mar 19, 2024 1.640 1.720 1.590 1.710 611,513 +0.07(+4.27%)
Mar 18, 2024 1.650 1.700 1.580 1.640 740,118 +0.00(+0.00%)
Mar 15, 2024 1.680 1.715 1.611 1.640 948,785 -0.04(-2.38%)
Mar 14, 2024 1.880 1.895 1.660 1.680 1,031,390 -0.22(-11.58%)
Mar 13, 2024 1.750 2.000 1.630 1.900 1,711,288 +0.09(+4.97%)
Mar 12, 2024 1.970 1.970 1.760 1.810 1,057,526 -0.15(-7.65%)
Mar 11, 2024 1.990 2.140 1.920 1.960 1,258,525 -0.03(-1.51%)
Mar 08, 2024 1.800 2.020 1.795 1.990 1,297,139 +0.22(+12.43%)
Mar 07, 2024 1.770 1.785 1.710 1.770 299,181 +0.04(+2.31%)
Mar 06, 2024 1.680 1.765 1.620 1.730 544,938 +0.11(+6.79%)
Mar 05, 2024 1.640 1.670 1.601 1.620 474,534 -0.04(-2.41%)
Mar 04, 2024 1.770 1.790 1.660 1.660 623,553 -0.11(-6.21%)
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.