Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NRGV
)
1.080
-0.030 (-2.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024
1.560
1.630
1.500
1.520
901,392
-0.04(-2.56%)
Jan 30, 2024
1.590
1.600
1.520
1.560
1,195,365
-0.09(-5.45%)
Jan 29, 2024
1.710
1.730
1.590
1.650
1,068,329
+0.02(+1.23%)
Jan 26, 2024
1.670
1.760
1.630
1.630
808,889
-0.03(-1.81%)
Jan 25, 2024
1.710
1.740
1.620
1.660
817,516
+0.04(+2.47%)
Jan 24, 2024
1.750
1.770
1.610
1.620
942,057
-0.10(-5.81%)
Jan 23, 2024
1.830
1.880
1.720
1.720
989,043
-0.06(-3.37%)
Jan 22, 2024
1.750
1.860
1.690
1.780
1,294,975
+0.04(+2.30%)
Jan 19, 2024
1.750
1.750
1.645
1.740
1,041,891
+0.00(+0.00%)
Jan 18, 2024
1.790
1.790
1.670
1.740
887,142
+0.03(+1.75%)
Jan 17, 2024
1.750
1.770
1.640
1.710
1,186,759
-0.04(-2.29%)
Jan 16, 2024
1.850
1.850
1.730
1.750
921,086
-0.08(-4.37%)
Jan 12, 2024
1.900
1.940
1.830
1.830
501,985
-0.04(-2.14%)
Jan 11, 2024
1.960
1.975
1.820
1.870
1,175,090
-0.08(-4.10%)
Jan 10, 2024
2.020
2.020
1.880
1.950
892,232
-0.05(-2.50%)
Jan 09, 2024
2.060
2.070
2.000
2.000
570,858
-0.11(-5.21%)
Jan 08, 2024
1.990
2.120
1.960
2.110
630,335
+0.13(+6.57%)
Jan 05, 2024
2.040
2.100
1.960
1.980
989,580
-0.10(-4.81%)
Jan 04, 2024
2.040
2.080
1.940
2.080
1,187,433
+0.06(+2.97%)
Jan 03, 2024
2.210
2.210
1.995
2.020
1,817,929
-0.21(-9.42%)
Jan 02, 2024
2.300
2.380
2.210
2.230
691,943
-0.10(-4.29%)
Dec 29, 2023
2.530
2.530
2.300
2.330
1,149,541
-0.22(-8.63%)
Dec 28, 2023
2.500
2.680
2.490
2.550
1,636,228
+0.07(+2.82%)
Dec 27, 2023
2.520
2.540
2.445
2.480
556,903
-0.01(-0.40%)
Dec 26, 2023
2.460
2.555
2.445
2.490
615,792
+0.04(+1.63%)
Dec 22, 2023
2.330
2.520
2.330
2.450
1,083,034
+0.11(+4.70%)
Dec 21, 2023
2.200
2.350
2.180
2.340
1,294,656
+0.27(+13.04%)
Dec 20, 2023
2.160
2.200
2.070
2.070
1,220,177
-0.10(-4.61%)
Dec 19, 2023
2.160
2.260
2.150
2.170
849,346
+0.04(+1.88%)
Dec 18, 2023
2.310
2.330
2.130
2.130
660,630
-0.15(-6.58%)
Dec 15, 2023
2.440
2.440
2.280
2.280
1,932,742
-0.09(-3.80%)
Dec 14, 2023
2.250
2.500
2.250
2.370
1,531,780
+0.16(+7.24%)
Dec 13, 2023
1.910
2.210
1.870
2.210
1,068,255
+0.30(+15.71%)
Dec 12, 2023
2.160
2.170
1.840
1.910
1,689,155
-0.24(-11.16%)
Dec 11, 2023
2.400
2.400
2.110
2.150
890,147
-0.24(-10.04%)
Dec 08, 2023
2.380
2.440
2.320
2.390
544,185
+0.01(+0.42%)
Dec 07, 2023
2.400
2.400
2.320
2.380
389,976
-0.03(-1.24%)
Dec 06, 2023
2.440
2.600
2.400
2.410
856,495
+0.01(+0.42%)
Dec 05, 2023
2.550
2.550
2.400
2.400
440,220
-0.21(-8.05%)
Dec 04, 2023
2.420
2.620
2.420
2.610
667,247
+0.20(+8.30%)
Dec 01, 2023
2.300
2.430
2.240
2.410
686,681
+0.11(+4.78%)
Nov 30, 2023
2.310
2.330
2.260
2.300
454,838
+0.01(+0.44%)
Nov 29, 2023
2.260
2.360
2.200
2.290
727,705
+0.10(+4.57%)
Nov 28, 2023
2.190
2.250
2.080
2.190
868,719
+0.01(+0.46%)
Nov 27, 2023
2.210
2.240
2.140
2.180
773,642
-0.05(-2.24%)
Nov 24, 2023
2.250
2.290
2.180
2.230
224,035
+0.02(+0.90%)
Nov 22, 2023
2.280
2.320
2.190
2.210
502,510
-0.06(-2.64%)
Nov 21, 2023
2.350
2.350
2.220
2.270
596,136
-0.10(-4.22%)
Nov 20, 2023
2.390
2.445
2.340
2.370
394,775
-0.03(-1.25%)
Nov 17, 2023
2.420
2.470
2.350
2.400
566,765
+0.01(+0.42%)
Nov 16, 2023
2.670
2.690
2.370
2.390
592,033
-0.33(-12.13%)
Nov 15, 2023
2.670
2.840
2.670
2.720
1,236,203
+0.10(+3.82%)
Nov 14, 2023
2.500
2.660
2.470
2.620
1,223,778
+0.18(+7.38%)
Nov 13, 2023
2.230
2.460
2.175
2.440
1,182,995
+0.13(+5.63%)
Nov 10, 2023
2.600
2.610
2.300
2.310
1,097,892
-0.25(-9.77%)
Nov 09, 2023
2.970
3.010
2.550
2.560
1,278,410
-0.37(-12.63%)
Nov 08, 2023
2.390
3.220
2.390
2.930
4,050,125
+0.64(+27.95%)
Nov 07, 2023
2.320
2.320
2.170
2.290
662,353
-0.06(-2.55%)
Nov 06, 2023
2.290
2.360
2.220
2.350
803,245
+0.07(+3.07%)
Nov 03, 2023
2.350
2.390
2.240
2.280
647,952
+0.05(+2.24%)
Nov 02, 2023
2.110
2.245
2.090
2.230
507,995
+0.17(+8.25%)
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
.