Indicators

(NY: NRGV )

1.390 -0.070 (-4.79%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.700	1.820	1.665	1.680	558,060	+0.01(+0.60%)
Feb 28, 2024	1.740	1.770	1.640	1.670	447,429	-0.03(-1.76%)
Feb 27, 2024	1.680	1.740	1.650	1.700	457,892	+0.02(+1.19%)
Feb 26, 2024	1.600	1.695	1.590	1.680	499,264	+0.07(+4.35%)
Feb 23, 2024	1.670	1.670	1.580	1.610	396,723	-0.05(-3.01%)
Feb 22, 2024	1.770	1.770	1.630	1.660	606,799	-0.09(-5.14%)
Feb 21, 2024	1.810	1.810	1.720	1.750	556,624	-0.07(-3.85%)
Feb 20, 2024	1.890	1.905	1.810	1.820	749,931	-0.09(-4.71%)
Feb 16, 2024	1.900	1.920	1.810	1.910	811,560	+0.02(+1.06%)
Feb 15, 2024	1.820	1.890	1.750	1.890	662,432	+0.09(+5.00%)
Feb 14, 2024	1.690	1.810	1.650	1.800	484,054	+0.15(+9.09%)
Feb 13, 2024	1.720	1.730	1.630	1.650	697,289	-0.17(-9.34%)
Feb 12, 2024	1.780	1.850	1.730	1.820	841,330	+0.11(+6.43%)
Feb 09, 2024	1.650	1.740	1.640	1.710	800,096	+0.05(+3.01%)
Feb 08, 2024	1.600	1.660	1.565	1.660	823,683	+0.09(+5.73%)
Feb 07, 2024	1.580	1.600	1.535	1.570	615,930	+0.03(+1.95%)
Feb 06, 2024	1.410	1.580	1.345	1.540	1,127,566	+0.18(+13.24%)
Feb 05, 2024	1.430	1.430	1.350	1.360	975,018	-0.10(-6.85%)
Feb 02, 2024	1.460	1.480	1.400	1.460	863,837	-0.03(-2.01%)

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.