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 (%)
Sep 30, 2022 5.050 5.345 4.920 5.280 740,064 +0.01(+0.19%)
Sep 29, 2022 5.170 5.330 4.900 5.270 2,924,094 -0.24(-4.36%)
Sep 28, 2022 5.420 5.690 5.170 5.510 1,421,643 +0.09(+1.66%)
Sep 27, 2022 5.030 5.640 4.880 5.420 1,583,633 +0.51(+10.39%)
Sep 26, 2022 4.390 5.050 4.360 4.910 1,068,578 +0.47(+10.59%)
Sep 23, 2022 4.500 4.610 4.315 4.440 982,829 -0.09(-1.99%)
Sep 22, 2022 4.510 4.580 4.340 4.530 1,170,455 +0.05(+1.12%)
Sep 21, 2022 4.380 4.680 4.380 4.480 884,414 +0.02(+0.45%)
Sep 20, 2022 4.360 4.570 4.340 4.460 952,322 -0.04(-0.89%)
Sep 19, 2022 4.310 4.625 4.290 4.500 677,264 +0.03(+0.67%)
Sep 16, 2022 4.210 4.740 4.115 4.470 4,466,479 +0.12(+2.76%)
Sep 15, 2022 4.480 4.720 4.040 4.350 1,123,217 -0.14(-3.12%)
Sep 14, 2022 4.250 4.829 4.130 4.490 1,131,980 +0.28(+6.65%)
Sep 13, 2022 4.440 4.460 4.180 4.210 480,028 -0.17(-3.88%)
Sep 12, 2022 4.470 4.470 4.200 4.380 566,631 -0.05(-1.13%)
Sep 09, 2022 4.280 4.460 4.140 4.430 570,524 +0.30(+7.26%)
Sep 08, 2022 4.460 4.570 4.130 4.130 759,909 -0.37(-8.22%)
Sep 07, 2022 4.840 4.880 4.350 4.500 762,739 -0.33(-6.83%)
Sep 06, 2022 5.450 5.500 4.820 4.830 724,222 -0.51(-9.55%)
Sep 02, 2022 5.240 5.540 5.240 5.340 556,476 +0.03(+0.56%)
Sep 01, 2022 5.450 5.580 5.240 5.310 796,898 -0.20(-3.63%)
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%)
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.