• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    (NY: NRGV )

    0.9600 +0.0235 (+2.51%)
    Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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, 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%)
    Sep 03, 2024 1.000 1.020 0.9300 0.9442 299,689 -0.07(-6.51%)
    Aug 30, 2024 1.000 1.020 0.9500 1.010 292,698 +0.01(+1.24%)
    Aug 29, 2024 0.9500 0.9997 0.9314 0.9976 215,105 +0.05(+5.09%)
    Aug 28, 2024 0.9924 1.014 0.9480 0.9493 239,755 -0.05(-4.75%)
    Aug 27, 2024 0.9900 1.010 0.9600 0.9966 247,730 -0.01(-1.33%)
    Aug 26, 2024 1.090 1.095 1.000 1.010 446,984 -0.07(-6.48%)
    Aug 23, 2024 0.9900 1.080 0.9899 1.080 423,117 +0.12(+13.04%)
    Aug 22, 2024 1.030 1.030 0.9390 0.9554 484,546 -0.09(-9.01%)
    Aug 21, 2024 0.9300 1.060 0.9100 1.050 617,212 +0.12(+13.04%)
    Aug 20, 2024 0.9500 0.9640 0.9181 0.9289 294,686 -0.03(-3.24%)
    Aug 19, 2024 0.9800 0.9804 0.9419 0.9600 304,892 -0.02(-1.61%)
    Aug 16, 2024 0.9600 0.9939 0.9600 0.9757 291,076 +0.00(+0.42%)
    Aug 15, 2024 0.8000 0.9754 0.8000 0.9716 404,639 +0.19(+23.77%)
    Aug 14, 2024 0.8200 0.8377 0.7835 0.7850 437,202 -0.05(-6.02%)
    Aug 13, 2024 0.8439 0.8439 0.7885 0.8353 451,286 +0.00(+0.36%)
    Aug 12, 2024 0.8100 0.8484 0.8030 0.8323 677,349 +0.01(+1.48%)
    Aug 09, 2024 0.9208 0.9260 0.8131 0.8202 694,576 -0.10(-10.78%)
    Aug 08, 2024 0.9100 0.9193 0.8800 0.9193 377,610 +0.05(+5.64%)
    Aug 07, 2024 1.000 1.000 0.8700 0.8702 1,394,211 -0.14(-13.84%)
    Aug 06, 2024 1.040 1.050 0.9700 1.010 521,640 -0.04(-3.81%)
    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%)
    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.