(NY: NRGV )

1.885 +0.015 (+0.80%)

Streaming Delayed Price Updated: 10:21 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	330,580	-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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: NRGV )

Historical Prices