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

(NY: NRGV )

1.890 +0.080 (+4.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.820 2.110 1.820 1.890 1,521,493 +0.08(+4.42%)
Nov 26, 2024 1.860 2.020 1.770 1.810 1,797,460 +0.01(+0.56%)
Nov 25, 2024 1.610 1.890 1.610 1.800 1,303,100 +0.21(+13.21%)
Nov 22, 2024 1.540 1.615 1.470 1.590 1,101,081 +0.05(+3.25%)
Nov 21, 2024 1.490 1.560 1.430 1.540 1,734,669 +0.06(+4.05%)
Nov 20, 2024 1.540 1.560 1.430 1.480 840,457 -0.13(-8.07%)
Nov 19, 2024 1.430 1.630 1.430 1.610 1,229,148 +0.16(+11.03%)
Nov 18, 2024 1.430 1.520 1.410 1.450 525,463 -0.01(-0.68%)
Nov 15, 2024 1.650 1.690 1.450 1.460 1,089,845 -0.20(-12.05%)
Nov 14, 2024 1.490 1.830 1.480 1.660 2,288,583 +0.23(+16.08%)
Nov 13, 2024 1.940 1.960 1.390 1.430 2,674,530 -0.58(-28.86%)
Nov 12, 2024 2.060 2.060 1.850 2.010 1,629,708 -0.05(-2.43%)
Nov 11, 2024 2.180 2.180 2.000 2.060 1,109,867 -0.05(-2.37%)
Nov 08, 2024 1.950 2.110 1.900 2.110 1,776,322 +0.23(+12.23%)
Nov 07, 2024 1.920 2.000 1.776 1.880 1,112,171 -0.07(-3.59%)
Nov 06, 2024 2.150 2.230 1.850 1.950 2,467,418 -0.25(-11.36%)
Nov 05, 2024 2.060 2.220 2.020 2.200 1,205,182 +0.15(+7.32%)
Nov 04, 2024 2.040 2.290 1.945 2.050 1,973,311 +0.01(+0.49%)
Nov 01, 2024 1.870 2.095 1.780 2.040 1,742,191 +0.17(+9.09%)
Oct 31, 2024 1.870 1.890 1.682 1.870 1,221,762 +0.01(+0.54%)
Oct 30, 2024 1.640 2.140 1.630 1.860 3,567,198 +0.22(+13.41%)
Oct 29, 2024 1.720 1.770 1.600 1.640 565,966 -0.08(-4.65%)
Oct 28, 2024 1.700 1.810 1.660 1.720 940,677 +0.06(+3.61%)
Oct 25, 2024 1.690 1.720 1.630 1.660 847,093 -0.03(-1.78%)
Oct 24, 2024 1.750 1.810 1.500 1.690 1,264,697 -0.07(-3.98%)
Oct 23, 2024 1.870 1.915 1.680 1.760 1,709,021 -0.13(-6.88%)
Oct 22, 2024 1.870 1.900 1.755 1.890 1,948,039 +0.01(+0.53%)
Oct 21, 2024 1.550 1.960 1.525 1.880 3,950,202 +0.37(+24.50%)
Oct 18, 2024 1.280 1.590 1.230 1.510 2,744,147 +0.27(+21.77%)
Oct 17, 2024 1.300 1.300 1.191 1.240 598,267 +0.01(+0.81%)
Oct 16, 2024 1.230 1.320 1.160 1.230 1,292,385 -0.06(-4.65%)
Oct 15, 2024 1.010 1.350 0.9925 1.290 2,660,553 +0.28(+27.72%)
Oct 14, 2024 1.090 1.140 0.9911 1.010 1,659,589 -0.09(-8.18%)
Oct 11, 2024 0.9500 1.130 0.9330 1.100 1,436,919 +0.15(+15.78%)
Oct 10, 2024 0.9200 0.9620 0.9200 0.9501 303,393 -0.01(-1.37%)
Oct 09, 2024 0.8856 0.9789 0.8800 0.9633 408,946 +0.03(+3.59%)
Oct 08, 2024 0.9000 0.9300 0.8600 0.9299 531,764 +0.00(+0.35%)
Oct 07, 2024 0.9062 0.9590 0.9232 0.9267 613,927 -0.00(-0.01%)
Oct 04, 2024 0.9700 0.9700 0.9000 0.9268 330,549 -0.00(-0.20%)
Oct 03, 2024 0.9352 0.9700 0.9200 0.9287 448,723 -0.01(-0.58%)
Oct 02, 2024 0.9426 0.9608 0.9300 0.9341 281,305 -0.02(-1.67%)
Oct 01, 2024 0.9516 0.9635 0.9300 0.9500 509,515 -0.01(-1.04%)
Sep 30, 2024 0.9000 0.9740 0.9020 0.9600 647,041 +0.02(+2.51%)
Sep 27, 2024 0.9800 0.9900 0.9065 0.9365 2,244,994 -0.04(-4.44%)
Sep 26, 2024 0.9400 0.9900 0.9255 0.9800 571,927 +0.04(+4.24%)
Sep 25, 2024 1.020 1.020 0.9174 0.9401 617,678 -0.08(-7.83%)
Sep 24, 2024 1.010 1.030 1.000 1.020 574,015 +0.01(+0.99%)
Sep 23, 2024 1.040 1.070 0.9500 1.010 1,093,609 -0.05(-4.72%)
Sep 20, 2024 1.050 1.120 1.030 1.060 1,383,255 -0.01(-0.93%)
Sep 19, 2024 1.010 1.090 0.9900 1.070 894,298 +0.07(+7.34%)
Sep 18, 2024 0.9600 1.080 0.9509 0.9968 1,366,653 +0.03(+2.76%)
Sep 17, 2024 0.8300 0.9875 0.8100 0.9700 1,256,636 +0.18(+22.52%)
Sep 16, 2024 0.8600 0.8698 0.7811 0.7917 531,075 -0.13(-13.95%)
Sep 13, 2024 0.8500 0.9200 0.7800 0.9200 923,313 +0.11(+13.58%)
Sep 12, 2024 0.8689 0.8700 0.8000 0.8100 373,053 -0.03(-3.80%)
Sep 11, 2024 0.9200 0.9200 0.8100 0.8420 486,628 -0.06(-6.44%)
Sep 10, 2024 0.8789 0.9000 0.8275 0.9000 385,176 +0.05(+5.87%)
Sep 09, 2024 0.8550 0.8945 0.8100 0.8501 398,523 +0.01(+1.14%)
Sep 06, 2024 0.9000 0.9200 0.8312 0.8405 475,532 -0.07(-8.07%)
Sep 05, 2024 0.9500 0.9538 0.9067 0.9143 298,429 -0.02(-1.83%)
Sep 04, 2024 0.9103 0.9600 0.9103 0.9313 257,948 -0.01(-1.37%)
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.