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

(TSV: NGEN )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 29, 2021 2.490 2.510 2.420 2.450 29,100 -0.04(-1.61%)
Jan 28, 2021 2.560 2.560 2.450 2.490 15,023 -0.09(-3.49%)
Jan 27, 2021 2.490 2.650 2.450 2.580 60,045 +0.11(+4.45%)
Jan 26, 2021 2.500 2.570 2.430 2.470 22,749 -0.09(-3.52%)
Jan 25, 2021 2.400 2.650 2.330 2.560 76,472 +0.15(+6.22%)
Jan 22, 2021 2.180 2.410 2.170 2.410 57,673 +0.24(+11.06%)
Jan 21, 2021 2.100 2.180 2.100 2.170 33,400 +0.07(+3.33%)
Jan 20, 2021 2.020 2.100 1.990 2.100 22,450 +0.06(+2.94%)
Jan 19, 2021 2.080 2.100 2.040 2.040 49,650 -0.04(-1.92%)
Jan 18, 2021 2.110 2.110 2.080 2.080 1,155 -0.02(-0.95%)
Jan 15, 2021 2.100 2.130 2.080 2.100 17,000 +0.03(+1.45%)
Jan 14, 2021 2.060 2.100 2.060 2.070 10,100 -0.03(-1.43%)
Jan 13, 2021 2.100 2.100 2.060 2.100 5,506 +0.01(+0.48%)
Jan 12, 2021 2.110 2.130 2.080 2.090 7,900 -0.03(-1.42%)
Jan 11, 2021 2.140 2.140 2.100 2.120 4,656 -0.03(-1.40%)
Jan 08, 2021 2.180 2.180 2.150 2.150 10,800 -0.03(-1.38%)
Jan 07, 2021 2.160 2.180 2.150 2.180 6,200 +0.00(+0.00%)
Jan 06, 2021 2.200 2.210 2.140 2.180 31,400 -0.03(-1.36%)
Jan 05, 2021 2.210 2.250 2.210 2.210 20,604 +0.00(+0.00%)
Jan 04, 2021 2.200 2.230 2.200 2.210 5,145 -0.02(-0.90%)
Dec 31, 2020 2.230 2.230 2.230 0 +0.07(+3.24%)
Dec 30, 2020 2.100 2.210 2.100 2.160 35,166 +0.06(+2.86%)
Dec 29, 2020 2.050 2.130 2.040 2.100 21,022 +0.04(+1.94%)
Dec 24, 2020 2.060 2.060 2.060 0 +0.10(+5.10%)
Dec 23, 2020 1.960 1.960 1.930 1.960 6,916 -0.02(-1.01%)
Dec 22, 2020 2.020 2.030 1.960 1.980 19,700 -0.07(-3.41%)
Dec 21, 2020 2.030 2.050 2.010 2.050 4,200 +0.05(+2.50%)
Dec 18, 2020 1.900 2.030 1.840 2.000 30,250 +0.10(+5.26%)
Dec 17, 2020 1.720 1.900 1.700 1.900 59,465 +0.20(+11.76%)
Dec 16, 2020 1.680 1.710 1.650 1.700 43,710 +0.02(+1.19%)
Dec 15, 2020 1.710 1.710 1.680 1.680 12,805 -0.02(-1.18%)
Dec 14, 2020 1.730 1.740 1.700 1.700 2,110 -0.01(-0.58%)
Dec 11, 2020 1.720 1.720 1.680 1.710 9,500 -0.02(-1.16%)
Dec 10, 2020 1.700 1.750 1.680 1.730 4,500 +0.02(+1.17%)
Dec 09, 2020 1.750 1.750 1.690 1.710 17,181 -0.01(-0.58%)
Dec 08, 2020 1.750 1.750 1.720 1.720 4,475 -0.03(-1.71%)
Dec 07, 2020 1.740 1.790 1.740 1.750 15,705 -0.01(-0.57%)
Dec 04, 2020 1.740 1.770 1.740 1.760 12,762 +0.01(+0.57%)
Dec 03, 2020 1.740 1.750 1.730 1.750 15,100 +0.02(+1.16%)
Dec 02, 2020 1.790 1.800 1.730 1.730 19,000 -0.06(-3.35%)
Dec 01, 2020 1.820 1.820 1.790 1.790 15,150 +0.00(+0.00%)
Nov 30, 2020 1.780 1.810 1.780 1.790 10,400 +0.01(+0.56%)
Nov 27, 2020 1.800 1.800 1.750 1.780 15,200 -0.02(-1.11%)
Nov 26, 2020 1.820 1.820 1.800 1.800 7,100 +0.00(+0.00%)
Nov 25, 2020 1.810 1.810 1.780 1.800 13,805 -0.02(-1.10%)
Nov 24, 2020 1.820 1.830 1.800 1.820 6,400 +0.06(+3.41%)
Nov 23, 2020 1.890 1.890 1.760 1.760 34,300 -0.11(-5.88%)
Nov 20, 2020 1.860 1.870 1.830 1.870 7,900 +0.02(+1.08%)
Nov 19, 2020 1.850 1.850 1.840 1.850 15,159 +0.00(+0.00%)
Nov 18, 2020 1.840 1.850 1.830 1.850 9,000 +0.03(+1.65%)
Nov 17, 2020 1.850 1.860 1.820 1.820 13,450 -0.04(-2.15%)
Nov 16, 2020 1.890 1.890 1.840 1.860 7,405 -0.03(-1.59%)
Nov 13, 2020 1.870 1.890 1.850 1.890 6,900 +0.04(+2.16%)
Nov 12, 2020 1.850 1.870 1.830 1.850 38,200 +0.01(+0.54%)
Nov 11, 2020 1.850 1.850 1.840 1.840 13,000 +0.01(+0.55%)
Nov 10, 2020 1.850 1.850 1.830 1.830 8,430 -0.02(-1.08%)
Nov 09, 2020 1.870 1.870 1.830 1.850 28,050 -0.01(-0.54%)
Nov 06, 2020 1.870 1.880 1.860 1.860 9,304 +0.01(+0.54%)
Nov 05, 2020 1.780 1.850 1.770 1.850 43,620 +0.10(+5.71%)
Nov 04, 2020 1.680 1.750 1.680 1.750 22,800 +0.07(+4.17%)
Nov 03, 2020 1.660 1.680 1.660 1.680 12,915 +0.06(+3.70%)
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.