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

(NY: NRGV )

1.070 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 2.860 2.880 2.705 2.730 837,770 -0.06(-2.15%)
Jun 29, 2023 2.610 2.915 2.600 2.790 2,193,725 +0.17(+6.49%)
Jun 28, 2023 2.200 2.675 2.130 2.620 1,200,769 +0.42(+19.09%)
Jun 27, 2023 2.190 2.280 2.111 2.200 857,771 +0.00(+0.00%)
Jun 26, 2023 2.400 2.400 2.100 2.200 1,396,988 -0.20(-8.33%)
Jun 23, 2023 2.350 2.430 2.300 2.400 6,135,648 -0.02(-0.83%)
Jun 22, 2023 2.530 2.530 2.340 2.420 775,646 -0.12(-4.72%)
Jun 21, 2023 2.540 2.780 2.520 2.540 1,274,968 -0.04(-1.55%)
Jun 20, 2023 2.750 2.800 2.520 2.580 1,117,223 -0.13(-4.80%)
Jun 16, 2023 2.910 2.910 2.695 2.710 2,442,157 -0.16(-5.57%)
Jun 15, 2023 2.790 3.008 2.745 2.870 1,133,975 +1.15(+66.86%)
May 08, 2023 1.830 1.830 1.671 1.720 1,003,426 -0.08(-4.44%)
May 05, 2023 1.700 1.810 1.675 1.800 720,297 +0.11(+6.51%)
May 04, 2023 1.780 1.840 1.580 1.690 884,227 -0.07(-3.98%)
May 03, 2023 1.730 1.800 1.670 1.760 909,194 +0.04(+2.33%)
May 02, 2023 1.700 1.820 1.660 1.720 1,117,753 +0.01(+0.58%)
May 01, 2023 1.720 1.760 1.640 1.710 884,884 +0.02(+1.18%)
Apr 28, 2023 1.600 1.710 1.590 1.690 564,910 +0.07(+4.32%)
Apr 27, 2023 1.620 1.657 1.500 1.620 1,207,372 +0.00(+0.00%)
Apr 26, 2023 1.700 1.780 1.550 1.620 1,310,542 -0.05(-2.99%)
Apr 25, 2023 1.670 1.700 1.590 1.670 733,060 -0.06(-3.47%)
Apr 24, 2023 1.610 1.760 1.550 1.730 886,165 +0.18(+11.61%)
Apr 21, 2023 1.500 1.550 1.350 1.550 1,017,483 +0.05(+3.33%)
Apr 20, 2023 1.600 1.640 1.470 1.500 931,161 -0.11(-6.83%)
Apr 19, 2023 1.630 1.630 1.510 1.610 751,107 +0.00(+0.00%)
Apr 18, 2023 1.820 1.820 1.600 1.610 1,193,751 -0.19(-10.56%)
Apr 17, 2023 1.800 1.820 1.740 1.800 697,281 -0.01(-0.55%)
Apr 14, 2023 1.900 1.960 1.790 1.810 768,107 -0.09(-4.74%)
Apr 13, 2023 1.950 1.970 1.840 1.900 823,346 +0.01(+0.53%)
Apr 12, 2023 1.980 2.030 1.875 1.890 911,882 -0.07(-3.57%)
Apr 11, 2023 1.800 1.980 1.780 1.960 816,287 +0.17(+9.50%)
Apr 10, 2023 1.760 1.805 1.705 1.790 781,458 +0.02(+1.13%)
Apr 06, 2023 1.830 1.830 1.750 1.770 1,510,308 -0.05(-2.75%)
Apr 05, 2023 1.950 1.950 1.750 1.820 1,358,575 -0.13(-6.67%)
Apr 04, 2023 1.850 1.965 1.760 1.950 1,449,958 +0.11(+5.98%)
Apr 03, 2023 2.130 2.145 1.820 1.840 1,443,393 -0.30(-14.02%)
Mar 31, 2023 2.080 2.220 2.040 2.140 1,439,393 +0.10(+4.90%)
Mar 30, 2023 2.100 2.190 2.040 2.040 1,713,846 -0.06(-2.86%)
Mar 29, 2023 2.110 2.120 1.910 2.100 1,334,239 +0.02(+0.96%)
Mar 28, 2023 1.910 2.290 1.910 2.080 2,576,549 +0.16(+8.33%)
Mar 27, 2023 2.050 2.080 1.805 1.920 3,061,630 -0.08(-4.00%)
Mar 24, 2023 2.000 2.080 1.940 2.000 2,078,668 -0.02(-0.99%)
Mar 23, 2023 2.140 2.175 2.000 2.020 1,842,453 -0.09(-4.27%)
Mar 22, 2023 2.270 2.270 2.100 2.110 578,828 -0.16(-7.05%)
Mar 21, 2023 2.170 2.320 2.115 2.270 919,210 +0.17(+8.10%)
Mar 20, 2023 2.210 2.270 2.090 2.100 1,059,662 -0.11(-4.98%)
Mar 17, 2023 2.300 2.310 2.150 2.210 1,991,003 -0.12(-5.15%)
Mar 16, 2023 2.270 2.357 2.220 2.330 1,048,694 +0.13(+5.91%)
Mar 15, 2023 2.110 2.285 2.010 2.200 1,919,006 -0.07(-3.08%)
Mar 14, 2023 2.560 2.620 1.950 2.270 4,009,212 -0.24(-9.56%)
Mar 13, 2023 2.680 2.760 2.500 2.510 1,572,360 -0.19(-7.04%)
Mar 10, 2023 2.860 2.870 2.550 2.700 2,267,373 -0.17(-5.92%)
Mar 09, 2023 2.940 3.085 2.850 2.870 1,604,592 -0.08(-2.71%)
Mar 08, 2023 3.250 3.330 2.720 2.950 3,099,412 -0.15(-4.84%)
Mar 07, 2023 3.180 3.200 3.000 3.100 2,235,283 -0.06(-1.90%)
Mar 06, 2023 3.110 3.348 3.060 3.160 1,624,932 -0.10(-3.07%)
Mar 03, 2023 3.140 3.290 2.920 3.260 1,394,996 +0.16(+5.16%)
Mar 02, 2023 3.150 3.220 3.020 3.100 1,261,541 -0.14(-4.32%)
Mar 01, 2023 3.340 3.370 3.040 3.240 1,257,314 -0.10(-2.99%)
Feb 28, 2023 3.500 3.500 3.190 3.340 1,543,856 -0.12(-3.47%)
Feb 27, 2023 3.360 3.540 3.350 3.460 693,853 +0.16(+4.85%)
Feb 24, 2023 3.350 3.350 3.140 3.300 1,136,811 -0.13(-3.79%)
Feb 23, 2023 3.310 3.530 3.270 3.430 1,099,551 +0.03(+0.88%)
Feb 22, 2023 3.430 3.535 3.240 3.400 906,246 -0.02(-0.58%)
Feb 21, 2023 3.530 3.540 3.330 3.420 1,016,634 -0.17(-4.74%)
Feb 17, 2023 3.600 3.660 3.320 3.590 1,241,208 -0.01(-0.28%)
Feb 16, 2023 3.770 3.770 3.570 3.600 984,524 -0.22(-5.76%)
Feb 15, 2023 3.710 3.970 3.620 3.820 816,534 +0.06(+1.60%)
Feb 14, 2023 3.550 3.810 3.540 3.760 807,476 +0.14(+3.87%)
Feb 13, 2023 4.020 4.030 3.425 3.620 1,526,918 -0.41(-10.17%)
Feb 10, 2023 4.160 4.160 3.930 4.030 395,532 -0.05(-1.23%)
Feb 09, 2023 4.260 4.440 3.960 4.080 811,865 -0.15(-3.55%)
Feb 08, 2023 4.310 4.475 4.210 4.230 616,394 -0.15(-3.42%)
Feb 07, 2023 4.470 4.779 4.160 4.380 1,012,975 -0.05(-1.13%)
Feb 06, 2023 4.410 4.510 4.276 4.430 591,279 -0.06(-1.34%)
Feb 03, 2023 4.880 4.930 4.440 4.490 635,058 -0.44(-8.92%)
Feb 02, 2023 4.660 5.050 4.580 4.930 1,026,887 +0.34(+7.41%)
Feb 01, 2023 4.240 4.730 4.110 4.590 957,176 +0.35(+8.25%)
Jan 31, 2023 4.430 4.460 4.215 4.240 788,478 -0.14(-3.20%)
Jan 30, 2023 4.990 5.030 4.380 4.380 1,303,689 -0.67(-13.27%)
Jan 27, 2023 4.650 5.230 4.590 5.050 1,218,570 +0.38(+8.14%)
Jan 26, 2023 4.750 4.810 4.510 4.670 670,010 -0.04(-0.85%)
Jan 25, 2023 4.660 4.725 4.230 4.710 664,859 +0.05(+1.07%)
Jan 24, 2023 4.640 5.100 4.520 4.660 924,198 -0.01(-0.21%)
Jan 23, 2023 4.310 4.780 4.200 4.670 1,831,675 +0.41(+9.62%)
Jan 20, 2023 4.420 4.495 4.120 4.260 1,519,803 -0.09(-2.07%)
Jan 19, 2023 4.710 4.747 3.920 4.350 3,185,337 -0.45(-9.38%)
Jan 18, 2023 4.060 5.510 4.000 4.800 23,209,856 +1.24(+34.83%)
Jan 17, 2023 4.010 4.130 3.550 3.560 544,946 -0.44(-11.00%)
Jan 13, 2023 3.950 4.210 3.880 4.000 713,969 +0.03(+0.76%)
Jan 12, 2023 4.100 4.120 3.720 3.970 1,065,435 -0.07(-1.73%)
Jan 11, 2023 3.650 4.100 3.630 4.040 739,070 +0.40(+10.99%)
Jan 10, 2023 3.440 3.660 3.270 3.640 662,636 +0.18(+5.20%)
Jan 09, 2023 3.130 3.540 3.120 3.460 843,749 +0.40(+13.07%)
Jan 06, 2023 3.040 3.060 2.800 3.060 833,252 +0.04(+1.32%)
Jan 05, 2023 3.230 3.240 3.000 3.020 919,845 -0.21(-6.50%)
Jan 04, 2023 3.110 3.360 3.090 3.230 777,666 +0.14(+4.53%)
Jan 03, 2023 3.110 3.180 2.805 3.090 807,376 -0.03(-0.96%)
Dec 30, 2022 2.720 3.135 2.690 3.120 1,254,469 +0.37(+13.45%)
Dec 29, 2022 2.560 2.905 2.550 2.750 3,328,985 +0.20(+7.84%)
Dec 28, 2022 2.620 3.070 2.510 2.550 1,214,028 -0.08(-3.04%)
Dec 27, 2022 2.420 2.770 2.360 2.630 1,106,699 +0.12(+4.78%)
Dec 23, 2022 2.450 2.540 2.330 2.510 1,051,022 +0.05(+2.03%)
Dec 22, 2022 2.340 2.650 2.280 2.460 1,766,736 +0.10(+4.24%)
Dec 21, 2022 2.270 2.410 2.210 2.360 1,125,667 +0.10(+4.42%)
Dec 20, 2022 2.660 2.670 2.210 2.260 1,488,462 -0.43(-15.99%)
Dec 19, 2022 2.940 2.940 2.620 2.690 1,144,423 -0.24(-8.19%)
Dec 16, 2022 3.070 3.120 2.810 2.930 3,962,192 -0.15(-4.87%)
Dec 15, 2022 3.090 3.180 2.970 3.080 936,829 +0.00(+0.00%)
Dec 14, 2022 3.070 3.200 2.970 3.080 796,761 +0.02(+0.65%)
Dec 13, 2022 3.140 3.235 2.800 3.060 1,048,311 +0.12(+4.08%)
Dec 12, 2022 3.000 3.080 2.730 2.940 921,949 +0.03(+1.03%)
Dec 09, 2022 2.720 3.020 2.650 2.910 999,690 +0.19(+6.99%)
Dec 08, 2022 2.800 3.160 2.600 2.720 1,093,308 -0.01(-0.37%)
Dec 07, 2022 2.760 2.810 2.620 2.730 650,780 -0.04(-1.44%)
Dec 06, 2022 3.270 3.320 2.682 2.770 1,902,374 -0.49(-15.03%)
Dec 05, 2022 3.570 3.580 3.210 3.260 675,957 -0.31(-8.68%)
Dec 02, 2022 3.500 3.610 3.390 3.570 731,978 -0.04(-1.11%)
Dec 01, 2022 3.670 3.820 3.560 3.610 560,814 -0.13(-3.48%)
Nov 30, 2022 3.580 4.070 3.410 3.740 1,238,245 +0.26(+7.47%)
Nov 29, 2022 3.900 4.070 3.380 3.480 1,082,313 -0.41(-10.54%)
Nov 28, 2022 4.770 4.875 3.760 3.890 1,142,681 -1.06(-21.41%)
Nov 25, 2022 4.860 5.080 4.270 4.950 683,325 +0.06(+1.23%)
Nov 23, 2022 4.230 4.940 4.220 4.890 967,691 +0.72(+17.27%)
Nov 22, 2022 3.800 4.190 3.714 4.170 735,514 +0.44(+11.80%)
Nov 21, 2022 3.800 4.010 3.590 3.730 1,012,736 -0.05(-1.32%)
Nov 18, 2022 4.100 4.100 3.700 3.780 543,219 -0.24(-5.97%)
Nov 17, 2022 3.590 4.300 3.472 4.020 964,654 +0.46(+12.92%)
Nov 16, 2022 3.960 3.985 3.465 3.560 1,003,883 -0.38(-9.64%)
Nov 15, 2022 3.250 4.280 3.250 3.940 1,541,532 +0.70(+21.60%)
Nov 14, 2022 3.180 3.180 3.060 3.240 727,915 +0.06(+1.89%)
Nov 11, 2022 3.180 3.300 3.080 3.180 1,024,085 +0.08(+2.58%)
Nov 10, 2022 2.950 3.300 2.860 3.100 1,358,555 +0.28(+9.93%)
Nov 09, 2022 3.080 3.110 2.805 2.820 712,324 -0.26(-8.44%)
Nov 08, 2022 3.080 3.250 3.010 3.080 437,724 +0.00(+0.00%)
Nov 07, 2022 3.110 3.200 2.925 3.080 631,783 -0.01(-0.32%)
Nov 04, 2022 3.050 3.130 2.955 3.090 668,938 +0.06(+1.98%)
Nov 03, 2022 2.850 3.100 2.830 3.030 450,808 +0.10(+3.41%)
Nov 02, 2022 2.970 2.930 762,916 -0.02(-0.68%)
Nov 01, 2022 3.250 3.290 2.920 2.950 984,556 -0.27(-8.39%)
Oct 31, 2022 3.280 3.310 3.140 3.220 728,634 +0.09(+2.88%)
Oct 28, 2022 3.310 3.345 3.010 3.130 907,193 -0.22(-6.57%)
Oct 27, 2022 3.560 3.560 3.300 3.350 840,093 -0.18(-5.10%)
Oct 26, 2022 4.070 4.160 3.530 3.530 1,292,031 -0.54(-13.27%)
Oct 25, 2022 3.520 4.110 3.450 4.070 923,851 +0.45(+12.43%)
Oct 24, 2022 3.780 3.850 3.510 3.620 566,699 -0.15(-3.98%)
Oct 21, 2022 4.160 4.230 3.630 3.770 1,366,613 -0.38(-9.16%)
Oct 20, 2022 4.600 4.770 4.120 4.150 756,172 -0.43(-9.39%)
Oct 19, 2022 4.550 4.820 4.460 4.580 299,678 -0.01(-0.22%)
Oct 18, 2022 4.740 4.910 4.450 4.590 423,156 +0.03(+0.66%)
Oct 17, 2022 4.770 5.000 4.530 4.560 564,297 -0.11(-2.36%)
Oct 14, 2022 5.120 5.320 4.670 4.670 729,279 -0.47(-9.14%)
Oct 13, 2022 4.510 5.180 4.450 5.140 576,098 +0.51(+11.02%)
Oct 12, 2022 5.140 5.180 4.605 4.630 592,364 -0.56(-10.79%)
Oct 11, 2022 5.470 5.540 5.155 5.190 416,341 -0.42(-7.49%)
Oct 10, 2022 5.350 5.620 5.040 5.610 734,000 +0.17(+3.12%)
Oct 07, 2022 6.390 6.400 5.190 5.440 1,029,044 -1.01(-15.66%)
Oct 06, 2022 6.320 6.720 6.310 6.450 733,117 +0.01(+0.16%)
Oct 05, 2022 6.300 6.600 6.080 6.440 709,083 +0.14(+2.22%)
Oct 04, 2022 6.480 6.535 6.060 6.300 1,713,494 -0.20(-3.08%)
Oct 03, 2022 5.430 6.540 5.110 6.500 1,677,678 +1.22(+23.11%)
Sep 30, 2022 5.050 5.345 4.920 5.280 740,064 +0.01(+0.19%)
Sep 29, 2022 5.170 5.330 4.900 5.270 2,924,094 -0.24(-4.36%)
Sep 28, 2022 5.420 5.690 5.170 5.510 1,421,643 +0.09(+1.66%)
Sep 27, 2022 5.030 5.640 4.880 5.420 1,583,633 +0.51(+10.39%)
Sep 26, 2022 4.390 5.050 4.360 4.910 1,068,578 +0.47(+10.59%)
Sep 23, 2022 4.500 4.610 4.315 4.440 982,829 -0.09(-1.99%)
Sep 22, 2022 4.510 4.580 4.340 4.530 1,170,455 +0.05(+1.12%)
Sep 21, 2022 4.380 4.680 4.380 4.480 884,414 +0.02(+0.45%)
Sep 20, 2022 4.360 4.570 4.340 4.460 952,322 -0.04(-0.89%)
Sep 19, 2022 4.310 4.625 4.290 4.500 677,264 +0.03(+0.67%)
Sep 16, 2022 4.210 4.740 4.115 4.470 4,466,479 +0.12(+2.76%)
Sep 15, 2022 4.480 4.720 4.040 4.350 1,123,217 -0.14(-3.12%)
Sep 14, 2022 4.250 4.829 4.130 4.490 1,131,980 +0.28(+6.65%)
Sep 13, 2022 4.440 4.460 4.180 4.210 480,028 -0.17(-3.88%)
Sep 12, 2022 4.470 4.470 4.200 4.380 566,631 -0.05(-1.13%)
Sep 09, 2022 4.280 4.460 4.140 4.430 570,524 +0.30(+7.26%)
Sep 08, 2022 4.460 4.570 4.130 4.130 759,909 -0.37(-8.22%)
Sep 07, 2022 4.840 4.880 4.350 4.500 762,739 -0.33(-6.83%)
Sep 06, 2022 5.450 5.500 4.820 4.830 724,222 -0.51(-9.55%)
Sep 02, 2022 5.240 5.540 5.240 5.340 556,476 +0.03(+0.56%)
Sep 01, 2022 5.450 5.580 5.240 5.310 796,898 -0.20(-3.63%)
Aug 31, 2022 5.190 5.600 5.140 5.510 824,721 +0.34(+6.58%)
Aug 30, 2022 5.490 5.578 5.030 5.170 775,966 -0.29(-5.31%)
Aug 29, 2022 5.310 5.510 5.000 5.460 741,745 +0.00(+0.00%)
Aug 26, 2022 5.500 5.720 5.260 5.460 914,039 -0.15(-2.67%)
Aug 25, 2022 5.300 5.890 5.260 5.610 1,253,387 +0.31(+5.85%)
Aug 24, 2022 5.220 5.310 5.010 5.300 1,111,054 +0.15(+2.91%)
Aug 23, 2022 5.250 5.435 5.090 5.150 1,262,166 -0.14(-2.65%)
Aug 22, 2022 5.200 5.480 5.140 5.290 1,223,197 +0.04(+0.76%)
Aug 19, 2022 5.550 5.550 4.920 5.250 1,778,355 -0.34(-6.08%)
Aug 18, 2022 5.310 5.600 5.080 5.590 984,299 +0.27(+5.08%)
Aug 17, 2022 5.610 5.715 5.020 5.320 951,074 -0.40(-6.99%)
Aug 16, 2022 5.420 5.960 5.310 5.720 1,434,933 +0.28(+5.15%)
Aug 15, 2022 4.980 5.560 4.845 5.440 1,047,697 +0.40(+7.94%)
Aug 12, 2022 5.000 5.260 4.860 5.040 933,666 +0.02(+0.40%)
Aug 11, 2022 5.390 5.420 4.760 5.020 2,061,183 -0.28(-5.28%)
Aug 10, 2022 4.570 5.316 4.430 5.300 584,139 +0.81(+18.04%)
Aug 09, 2022 5.150 5.160 4.360 4.490 602,586 -0.45(-9.11%)
Aug 08, 2022 4.780 5.220 4.570 4.940 778,325 +0.47(+10.51%)
Aug 05, 2022 4.300 4.510 4.119 4.470 514,941 +0.17(+3.95%)
Aug 04, 2022 4.290 4.410 3.970 4.300 699,590 +0.18(+4.37%)
Aug 03, 2022 4.320 4.430 4.050 4.120 578,737 -0.05(-1.20%)
Aug 02, 2022 4.010 4.500 4.010 4.170 543,715 +0.11(+2.71%)
Aug 01, 2022 4.560 4.560 4.005 4.060 586,791 -0.39(-8.76%)
Jul 29, 2022 4.520 4.720 4.365 4.450 527,892 -0.09(-1.98%)
Jul 28, 2022 4.710 5.000 4.370 4.540 612,621 -0.11(-2.37%)
Jul 27, 2022 4.800 4.940 4.560 4.650 766,960 -0.22(-4.52%)
Jul 26, 2022 5.100 5.146 4.720 4.870 674,483 -0.28(-5.44%)
Jul 25, 2022 5.930 5.940 5.140 5.150 546,779 -0.76(-12.86%)
Jul 22, 2022 6.500 6.500 5.740 5.910 638,097 -0.58(-8.94%)
Jul 21, 2022 6.580 6.700 6.060 6.490 1,073,042 -0.08(-1.22%)
Jul 20, 2022 6.620 6.660 6.390 6.570 404,129 -0.06(-0.90%)
Jul 19, 2022 6.900 7.090 6.560 6.630 395,687 -0.18(-2.64%)
Jul 18, 2022 7.160 7.390 6.650 6.810 364,184 -0.35(-4.89%)
Jul 15, 2022 6.710 7.780 6.540 7.160 662,193 +0.56(+8.48%)
Jul 14, 2022 7.300 7.300 6.505 6.600 361,774 -0.81(-10.93%)
Jul 13, 2022 7.750 7.750 7.410 7.410 218,509 -0.41(-5.24%)
Jul 12, 2022 7.780 7.990 7.660 7.820 231,451 +0.01(+0.13%)
Jul 11, 2022 8.030 8.030 7.650 7.810 246,880 -0.43(-5.22%)
Jul 08, 2022 8.020 8.460 8.020 8.240 180,031 +0.23(+2.87%)
Jul 07, 2022 7.500 8.100 7.500 8.010 428,030 +0.59(+7.95%)
Jul 06, 2022 7.430 7.480 7.150 7.420 394,745 -0.02(-0.27%)
Jul 05, 2022 8.280 8.280 7.227 7.440 532,515 -0.85(-10.25%)
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.