Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NGEN )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2020 1.650 1.650 1.650 0 -0.03(-1.79%)
Jul 30, 2020 1.740 1.740 1.680 1.680 16,700 -0.02(-1.18%)
Jul 29, 2020 1.730 1.730 1.680 1.700 14,450 +0.00(+0.00%)
Jul 28, 2020 1.740 1.780 1.700 1.700 29,050 -0.04(-2.30%)
Jul 27, 2020 1.910 1.920 1.740 1.740 112,193 -0.14(-7.45%)
Jul 24, 2020 2.040 2.040 1.880 1.880 23,269 -0.16(-7.84%)
Jul 23, 2020 2.100 2.150 2.020 2.040 32,700 -0.13(-5.99%)
Jul 22, 2020 2.230 2.230 2.160 2.170 6,200 -0.08(-3.56%)
Jul 21, 2020 2.210 2.250 2.210 2.250 2,200 +0.08(+3.69%)
Jul 20, 2020 2.060 2.190 2.060 2.170 36,845 +0.11(+5.34%)
Jul 17, 2020 2.080 2.080 2.040 2.060 6,300 -0.02(-0.96%)
Jul 16, 2020 2.080 2.080 2.080 2.080 500 +0.03(+1.46%)
Jul 15, 2020 2.050 2.050 2.040 2.050 500 +0.00(+0.00%)
Jul 14, 2020 2.080 2.090 2.040 2.050 5,159 -0.02(-0.97%)
Jul 13, 2020 2.150 2.150 2.060 2.070 6,375 -0.06(-2.82%)
Jul 10, 2020 2.150 2.150 2.040 2.130 8,900 -0.03(-1.39%)
Jul 09, 2020 2.240 2.240 2.110 2.160 15,400 -0.12(-5.26%)
Jul 08, 2020 2.300 2.300 2.280 2.280 4,050 +0.00(+0.00%)
Jul 07, 2020 2.270 2.290 2.230 2.280 3,600 +0.03(+1.33%)
Jul 06, 2020 2.240 2.250 2.240 2.250 4,900 +0.09(+4.17%)
Jul 03, 2020 2.180 2.180 2.160 2.160 1,400 -0.04(-1.82%)
Jul 02, 2020 2.160 2.240 2.160 2.200 5,519 -0.02(-0.90%)
Jun 30, 2020 2.220 2.220 2.220 0 +0.01(+0.45%)
Jun 29, 2020 2.210 2.240 2.140 2.210 16,100 +0.01(+0.45%)
Jun 26, 2020 2.250 2.250 2.200 2.200 11,500 -0.07(-3.08%)
Jun 25, 2020 2.250 2.300 2.250 2.270 8,600 +0.03(+1.34%)
Jun 24, 2020 2.300 2.300 2.210 2.240 16,100 -0.08(-3.45%)
Jun 23, 2020 2.280 2.320 2.270 2.320 4,400 +0.03(+1.31%)
Jun 22, 2020 2.300 2.380 2.250 2.290 29,079 +0.04(+1.78%)
Jun 19, 2020 2.250 2.250 2.250 2.250 300 +0.05(+2.27%)
Jun 18, 2020 2.260 2.260 2.200 2.200 17,100 -0.15(-6.38%)
Jun 17, 2020 2.390 2.400 2.350 2.350 1,850 +0.03(+1.29%)
Jun 16, 2020 2.300 2.380 2.300 2.320 9,400 +0.04(+1.75%)
Jun 15, 2020 2.300 2.300 2.240 2.280 8,040 +0.00(+0.00%)
Jun 12, 2020 2.250 2.300 2.240 2.280 3,759 -0.02(-0.87%)
Jun 11, 2020 2.490 2.500 2.220 2.300 26,902 -0.16(-6.50%)
Jun 10, 2020 2.520 2.550 2.460 2.460 9,200 -0.08(-3.15%)
Jun 09, 2020 2.550 2.560 2.520 2.540 4,334 +0.00(+0.00%)
Jun 08, 2020 2.590 2.610 2.540 2.540 7,200 +0.00(+0.00%)
Jun 05, 2020 2.560 2.590 2.540 2.540 7,947 +0.01(+0.40%)
Jun 04, 2020 2.700 2.700 2.480 2.530 94,589 -0.18(-6.64%)
Jun 03, 2020 2.740 2.860 2.620 2.710 92,297 +0.01(+0.37%)
Jun 02, 2020 2.680 2.960 2.660 2.700 175,771 +0.04(+1.50%)
Jun 01, 2020 2.400 2.690 2.400 2.660 135,222 +0.27(+11.30%)
May 29, 2020 2.190 2.450 2.190 2.390 117,952 +0.22(+10.14%)
May 28, 2020 2.040 2.170 2.040 2.170 27,416 +0.21(+10.71%)
May 27, 2020 2.000 2.020 1.960 1.960 16,000 -0.04(-2.00%)
May 26, 2020 1.770 2.000 1.770 2.000 55,450 +0.19(+10.50%)
May 25, 2020 1.800 1.810 1.800 1.810 7,500 +0.01(+0.56%)
May 22, 2020 1.800 1.800 1.790 1.800 4,700 +0.01(+0.56%)
May 21, 2020 1.760 1.790 1.730 1.790 12,600 +0.00(+0.00%)
May 20, 2020 1.800 1.800 1.790 1.790 1,100 +0.03(+1.70%)
May 19, 2020 1.740 1.800 1.740 1.760 19,400 +0.02(+1.15%)
May 15, 2020 1.740 1.740 1.740 0 +0.18(+11.54%)
May 14, 2020 1.500 1.580 1.500 1.560 7,800 +0.08(+5.41%)
May 13, 2020 1.560 1.560 1.480 1.480 16,972 -0.07(-4.52%)
May 12, 2020 1.570 1.570 1.540 1.550 13,600 -0.05(-3.13%)
May 11, 2020 1.620 1.640 1.590 1.600 15,466 -0.02(-1.23%)
May 08, 2020 1.710 1.710 1.620 1.620 25,225 -0.07(-4.14%)
May 07, 2020 1.740 1.750 1.690 1.690 17,500 -0.03(-1.74%)
May 06, 2020 1.750 1.750 1.700 1.720 6,650 -0.04(-2.27%)
May 05, 2020 1.660 1.760 1.660 1.760 18,100 +0.16(+10.00%)
May 04, 2020 1.600 1.600 1.600 1.600 2,107 -0.05(-3.03%)
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.