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

(NY: NRGV )

1.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 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 (%)
Aug 05, 2024 0.9900 1.050 0.9757 1.050 919,537 +0.02(+1.94%)
Aug 02, 2024 1.030 1.090 1.010 1.030 471,863 -0.03(-2.83%)
Aug 01, 2024 1.020 1.100 1.020 1.060 439,061 +0.04(+3.92%)
Jul 31, 2024 1.090 1.090 1.010 1.020 826,058 -0.06(-5.56%)
Jul 30, 2024 1.140 1.140 1.070 1.080 400,399 -0.04(-3.57%)
Jul 29, 2024 1.240 1.240 1.100 1.120 449,744 -0.08(-6.67%)
Jul 26, 2024 1.200 1.200 1.150 1.200 528,780 +0.05(+4.35%)
Jul 25, 2024 1.100 1.190 1.080 1.150 626,664 +0.07(+6.48%)
Jul 24, 2024 1.140 1.170 1.080 1.080 410,586 -0.05(-4.42%)
Jul 23, 2024 1.090 1.149 1.060 1.130 444,767 +0.01(+0.89%)
Jul 22, 2024 1.140 1.151 1.090 1.120 400,786 -0.02(-1.75%)
Jul 19, 2024 1.150 1.260 1.100 1.140 444,448 +0.00(+0.00%)
Jul 18, 2024 1.260 1.300 1.100 1.140 539,493 -0.15(-11.63%)
Jul 17, 2024 1.400 1.430 1.260 1.290 594,227 -0.14(-9.79%)
Jul 16, 2024 1.320 1.440 1.280 1.430 564,093 +0.12(+9.16%)
Jul 15, 2024 1.350 1.360 1.230 1.310 772,942 -0.02(-1.50%)
Jul 12, 2024 1.190 1.370 1.180 1.330 1,353,366 +0.15(+12.71%)
Jul 11, 2024 1.060 1.210 1.060 1.180 687,518 +0.14(+13.46%)
Jul 10, 2024 0.9800 1.060 0.9611 1.040 292,155 +0.06(+5.95%)
Jul 09, 2024 0.9700 1.020 0.9588 0.9816 264,271 -0.01(-0.85%)
Jul 08, 2024 0.9800 1.020 0.9500 0.9900 580,638 +0.02(+2.26%)
Jul 05, 2024 0.9952 0.9998 0.9330 0.9681 342,226 -0.03(-3.19%)
Jul 03, 2024 0.9500 1.000 0.9500 1.000 196,855 +0.04(+3.75%)
Jul 02, 2024 0.9301 0.9716 0.9301 0.9639 239,956 +0.01(+1.35%)
Jul 01, 2024 0.9401 0.9801 0.9400 0.9511 394,570 +0.00(+0.16%)
Jun 28, 2024 1.010 1.020 0.9320 0.9496 1,081,302 -0.07(-6.90%)
Jun 27, 2024 1.000 1.020 0.9705 1.020 1,553,585 +0.02(+2.36%)
Jun 26, 2024 0.9400 0.9972 0.9400 0.9965 503,095 +0.06(+5.89%)
Jun 25, 2024 0.9300 0.9697 0.9100 0.9411 511,788 -0.01(-0.66%)
Jun 24, 2024 0.9600 0.9900 0.9400 0.9474 566,343 -0.02(-2.07%)
Jun 21, 2024 0.9555 1.030 0.9334 0.9674 1,520,374 +0.00(+0.21%)
Jun 20, 2024 1.040 1.060 0.9600 0.9654 953,591 -0.08(-8.06%)
Jun 18, 2024 1.050 1.110 1.020 1.050 389,894 -0.01(-0.94%)
Jun 17, 2024 1.080 1.090 1.045 1.060 401,317 -0.02(-1.85%)
Jun 14, 2024 1.120 1.120 1.050 1.080 632,449 -0.03(-2.70%)
Jun 13, 2024 1.180 1.180 1.090 1.110 523,035 -0.05(-4.31%)
Jun 12, 2024 1.220 1.230 1.150 1.160 285,611 +0.00(+0.00%)
Jun 11, 2024 1.160 1.190 1.100 1.160 525,256 +0.00(+0.00%)
Jun 10, 2024 1.160 1.240 1.150 1.160 545,146 +0.01(+0.87%)
Jun 07, 2024 1.190 1.200 1.140 1.150 521,631 -0.04(-3.36%)
Jun 06, 2024 1.290 1.290 1.180 1.190 471,063 -0.10(-7.75%)
Jun 05, 2024 1.210 1.290 1.150 1.290 474,563 +0.09(+7.50%)
Jun 04, 2024 1.190 1.210 1.120 1.200 395,777 +0.01(+0.84%)
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.