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

(TSV: NGEN )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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 (%)
Oct 29, 2021 2.680 2.890 2.680 2.890 38,788 +0.19(+7.04%)
Oct 28, 2021 2.830 2.890 2.700 2.700 149,168 -0.14(-4.93%)
Oct 27, 2021 2.920 2.910 2.780 2.840 141,264 -0.05(-1.73%)
Oct 26, 2021 2.850 2.890 126,087 +0.04(+1.40%)
Oct 25, 2021 2.670 2.880 2.660 2.850 119,940 +0.20(+7.55%)
Oct 22, 2021 2.700 2.700 2.640 2.650 39,521 +0.00(+0.00%)
Oct 21, 2021 2.660 2.740 2.640 2.650 158,533 +0.01(+0.38%)
Oct 20, 2021 2.550 2.710 2.540 2.640 86,015 +0.10(+3.94%)
Oct 19, 2021 2.520 2.600 2.470 2.540 95,473 +0.07(+2.83%)
Oct 18, 2021 2.320 2.570 2.320 2.470 95,828 +0.13(+5.56%)
Oct 15, 2021 2.330 2.390 2.330 2.340 27,196 -0.03(-1.27%)
Oct 14, 2021 2.420 2.420 2.350 2.370 23,250 -0.03(-1.25%)
Oct 13, 2021 2.390 2.400 2.340 2.400 23,348 +0.06(+2.56%)
Oct 12, 2021 2.400 2.400 2.340 2.340 21,958 -0.06(-2.50%)
Oct 08, 2021 2.400 2.400 2.400 0 +0.04(+1.69%)
Oct 07, 2021 2.390 2.400 2.350 2.360 18,408 +0.01(+0.43%)
Oct 06, 2021 2.520 2.530 2.350 2.350 48,872 -0.17(-6.75%)
Oct 05, 2021 2.520 2.550 2.470 2.520 69,959 -0.02(-0.79%)
Oct 04, 2021 2.390 2.570 2.390 2.540 245,121 +0.21(+9.01%)
Oct 01, 2021 2.400 2.400 2.310 2.330 15,765 -0.05(-2.10%)
Sep 30, 2021 2.400 2.420 2.340 2.380 18,859 -0.04(-1.65%)
Sep 29, 2021 2.210 2.480 2.210 2.420 48,700 +0.22(+10.00%)
Sep 28, 2021 2.240 2.270 2.130 2.200 27,908 -0.02(-0.90%)
Sep 27, 2021 2.100 2.250 2.100 2.220 32,093 +0.10(+4.72%)
Sep 24, 2021 2.040 2.150 2.040 2.120 31,083 +0.08(+3.92%)
Sep 23, 2021 1.990 2.050 1.990 2.040 19,000 +0.04(+2.00%)
Sep 22, 2021 1.960 2.000 1.920 2.000 32,637 +0.07(+3.63%)
Sep 21, 2021 1.930 1.940 1.930 1.930 6,229 -0.01(-0.52%)
Sep 20, 2021 2.160 2.160 1.910 1.940 37,270 -0.24(-11.01%)
Sep 17, 2021 2.150 2.180 2.150 2.180 14,154 +0.03(+1.40%)
Sep 16, 2021 2.190 2.190 2.140 2.150 14,413 -0.04(-1.83%)
Sep 15, 2021 2.200 2.260 2.190 2.190 43,803 -0.03(-1.35%)
Sep 14, 2021 2.250 2.270 2.210 2.220 15,550 -0.02(-0.89%)
Sep 13, 2021 2.100 2.270 2.100 2.240 73,401 +0.14(+6.67%)
Sep 10, 2021 2.000 2.110 2.000 2.100 35,472 +0.13(+6.60%)
Sep 09, 2021 2.000 2.010 1.970 1.970 18,287 -0.03(-1.50%)
Sep 08, 2021 2.030 2.030 1.980 2.000 25,704 -0.06(-2.91%)
Sep 07, 2021 2.040 2.060 2.030 2.060 3,665 +0.04(+1.98%)
Sep 03, 2021 2.020 2.020 2.020 0 -0.02(-0.98%)
Sep 02, 2021 2.050 2.060 2.020 2.040 14,400 -0.03(-1.45%)
Sep 01, 2021 2.080 2.080 2.070 2.070 9,201 +0.00(+0.00%)
Aug 31, 2021 2.050 2.080 2.050 2.070 6,716 +0.03(+1.47%)
Aug 30, 2021 2.040 2.060 2.030 2.040 21,426 +0.01(+0.49%)
Aug 27, 2021 2.040 2.040 2.030 2.030 1,100 -0.01(-0.49%)
Aug 26, 2021 2.050 2.050 2.040 2.040 13,169 +0.00(+0.00%)
Aug 25, 2021 2.050 2.050 2.040 2.040 6,520 -0.01(-0.49%)
Aug 24, 2021 2.030 2.070 2.010 2.050 27,868 -0.03(-1.44%)
Aug 23, 2021 2.120 2.140 2.040 2.080 71,437 -0.04(-1.89%)
Aug 20, 2021 2.070 2.120 2.020 2.120 55,800 +0.06(+2.91%)
Aug 19, 2021 2.000 2.080 1.980 2.060 86,138 +0.01(+0.49%)
Aug 18, 2021 2.030 2.060 2.020 2.050 8,200 +0.02(+0.99%)
Aug 17, 2021 2.130 2.130 1.950 2.030 61,608 -0.08(-3.79%)
Aug 16, 2021 2.090 2.150 2.080 2.110 115,911 +0.01(+0.48%)
Aug 13, 2021 1.980 2.100 1.980 2.100 45,650 +0.12(+6.06%)
Aug 12, 2021 2.000 2.000 1.980 1.980 18,812 -0.03(-1.49%)
Aug 11, 2021 2.040 2.070 2.000 2.010 51,695 +0.00(+0.00%)
Aug 10, 2021 2.000 2.050 2.000 2.010 47,120 +0.00(+0.00%)
Aug 09, 2021 1.880 2.010 1.880 2.010 44,344 +0.12(+6.35%)
Aug 06, 2021 1.770 1.890 1.770 1.890 18,300 +0.10(+5.59%)
Aug 05, 2021 1.840 1.840 1.740 1.790 25,972 -0.03(-1.65%)
Aug 04, 2021 1.770 1.820 1.770 1.820 12,501 +0.06(+3.41%)
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.