Indicators

(NY: NRGV )

1.260 +0.030 (+2.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.430	4.460	4.215	4.240	788,478	-0.14(-3.20%)
Jan 30, 2023	4.990	5.030	4.380	4.380	1,303,689	-0.67(-13.27%)
Jan 27, 2023	4.650	5.230	4.590	5.050	1,218,570	+0.38(+8.14%)
Jan 26, 2023	4.750	4.810	4.510	4.670	670,010	-0.04(-0.85%)
Jan 25, 2023	4.660	4.725	4.230	4.710	664,859	+0.05(+1.07%)
Jan 24, 2023	4.640	5.100	4.520	4.660	924,198	-0.01(-0.21%)
Jan 23, 2023	4.310	4.780	4.200	4.670	1,831,675	+0.41(+9.62%)
Jan 20, 2023	4.420	4.495	4.120	4.260	1,519,803	-0.09(-2.07%)
Jan 19, 2023	4.710	4.747	3.920	4.350	3,185,337	-0.45(-9.38%)
Jan 18, 2023	4.060	5.510	4.000	4.800	23,209,856	+1.24(+34.83%)
Jan 17, 2023	4.010	4.130	3.550	3.560	544,946	-0.44(-11.00%)
Jan 13, 2023	3.950	4.210	3.880	4.000	713,969	+0.03(+0.76%)
Jan 12, 2023	4.100	4.120	3.720	3.970	1,065,435	-0.07(-1.73%)
Jan 11, 2023	3.650	4.100	3.630	4.040	739,070	+0.40(+10.99%)
Jan 10, 2023	3.440	3.660	3.270	3.640	662,636	+0.18(+5.20%)
Jan 09, 2023	3.130	3.540	3.120	3.460	843,749	+0.40(+13.07%)
Jan 06, 2023	3.040	3.060	2.800	3.060	833,252	+0.04(+1.32%)
Jan 05, 2023	3.230	3.240	3.000	3.020	919,845	-0.21(-6.50%)
Jan 04, 2023	3.110	3.360	3.090	3.230	777,666	+0.14(+4.53%)

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.