Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Montauk Renewables Inc (NQ: MNTK ) 4.320 -0.370 (-7.89%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 03, 2024 4.580 4.809 4.310 4.320 480,190 -0.37(-7.89%) Aug 30, 2024 4.630 4.880 4.620 4.690 235,338 +0.07(+1.52%) Aug 29, 2024 4.480 4.690 4.430 4.620 126,713 +0.21(+4.76%) Aug 28, 2024 4.510 4.575 4.385 4.410 174,699 -0.11(-2.43%) Aug 27, 2024 4.580 4.675 4.520 4.520 183,996 -0.11(-2.38%) Aug 26, 2024 4.420 4.640 4.420 4.630 185,329 +0.21(+4.75%) Aug 23, 2024 4.380 4.570 4.370 4.420 204,599 +0.12(+2.79%) Aug 22, 2024 4.430 4.460 4.200 4.300 220,575 -0.09(-2.05%) Aug 21, 2024 4.380 4.480 4.370 4.390 187,917 +0.04(+0.92%) Aug 20, 2024 4.660 4.660 4.330 4.350 202,097 -0.22(-4.81%) Aug 19, 2024 4.440 4.580 4.410 4.570 140,855 +0.18(+4.10%) Aug 16, 2024 4.540 4.620 4.370 4.390 190,334 -0.08(-1.79%) Aug 15, 2024 4.450 4.600 4.390 4.470 233,968 +0.18(+4.20%) Aug 14, 2024 4.390 4.635 4.280 4.290 281,068 -0.08(-1.83%) Aug 13, 2024 4.550 4.680 4.270 4.370 447,940 +0.00(+0.00%) Aug 12, 2024 4.230 5.039 4.230 4.370 650,835 +0.09(+2.10%) Aug 09, 2024 5.230 5.230 4.270 4.280 353,938 -1.07(-20.00%) Aug 08, 2024 5.280 5.480 5.270 5.350 139,596 +0.12(+2.29%) Aug 07, 2024 5.380 5.439 5.175 5.230 203,082 +0.03(+0.58%) Aug 06, 2024 5.350 5.400 5.062 5.200 165,113 -0.14(-2.62%) Aug 05, 2024 5.360 5.520 5.220 5.340 243,398 -0.34(-5.99%) Aug 02, 2024 5.560 5.860 5.530 5.680 212,738 -0.11(-1.90%) Aug 01, 2024 5.980 6.000 5.640 5.790 236,060 -0.15(-2.53%) Jul 31, 2024 5.820 6.130 5.760 5.940 216,072 +0.17(+2.95%) Jul 30, 2024 5.690 5.830 5.590 5.770 144,732 +0.11(+1.94%) Jul 29, 2024 5.710 5.780 5.560 5.660 124,793 -0.06(-1.05%) Jul 26, 2024 5.970 6.105 5.700 5.720 341,332 -0.14(-2.39%) Jul 25, 2024 5.850 5.985 5.800 5.860 167,012 +0.06(+1.03%) Jul 24, 2024 5.780 5.920 5.700 5.800 170,072 +0.01(+0.17%) Jul 23, 2024 5.530 5.810 5.505 5.790 176,418 +0.23(+4.14%) Jul 22, 2024 5.460 5.600 5.370 5.560 151,100 +0.11(+2.02%) Jul 19, 2024 5.580 5.670 5.400 5.450 152,780 -0.12(-2.15%) Jul 18, 2024 5.780 5.950 5.550 5.570 204,049 -0.21(-3.63%) Jul 17, 2024 5.830 6.030 5.670 5.780 254,336 -0.17(-2.86%) Jul 16, 2024 5.680 5.960 5.600 5.950 219,194 +0.37(+6.63%) Jul 15, 2024 5.730 5.730 5.490 5.580 253,379 -0.08(-1.41%) Jul 12, 2024 5.720 5.810 5.580 5.660 178,702 -0.06(-1.05%) Jul 11, 2024 5.680 5.740 5.530 5.720 232,148 +0.28(+5.15%) Jul 10, 2024 5.220 5.470 5.220 5.440 232,718 +0.25(+4.82%) Jul 09, 2024 5.300 5.470 5.110 5.190 355,077 -0.09(-1.70%) Jul 08, 2024 5.320 5.470 5.166 5.280 262,491 +0.13(+2.52%) Jul 05, 2024 5.340 5.390 5.140 5.150 246,981 -0.22(-4.10%) Jul 03, 2024 5.230 5.508 5.190 5.370 103,600 +0.19(+3.67%) Jul 02, 2024 5.350 5.400 5.130 5.180 220,855 -0.14(-2.63%) 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.