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 (%)
Nov 30, 2021 2.870 2.950 2.860 2.950 50,120 +0.10(+3.51%)
Nov 29, 2021 2.690 2.900 2.600 2.850 47,287 +0.19(+7.14%)
Nov 26, 2021 2.600 2.660 2.540 2.660 52,250 +0.03(+1.14%)
Nov 25, 2021 2.750 2.750 2.580 2.630 55,301 -0.06(-2.23%)
Nov 24, 2021 2.640 2.730 2.600 2.690 47,175 +0.01(+0.37%)
Nov 23, 2021 2.720 2.740 2.660 2.680 38,655 -0.05(-1.83%)
Nov 22, 2021 2.810 2.840 2.670 2.730 57,073 -0.08(-2.85%)
Nov 19, 2021 2.850 2.900 2.790 2.810 64,740 +0.00(+0.00%)
Nov 18, 2021 2.760 2.810 2.670 2.810 77,918 +0.04(+1.44%)
Nov 17, 2021 2.980 2.980 2.760 2.770 151,369 -0.21(-7.05%)
Nov 16, 2021 3.100 3.210 2.960 2.980 164,830 -0.16(-5.10%)
Nov 15, 2021 2.980 3.330 2.950 3.140 294,131 +0.22(+7.53%)
Nov 12, 2021 2.900 2.980 2.890 2.920 285,607 +0.00(+0.00%)
Nov 11, 2021 2.950 2.950 2.860 2.920 48,458 +0.00(+0.00%)
Nov 10, 2021 2.940 2.920 172,489 +0.00(+0.00%)
Nov 09, 2021 2.590 2.920 2.590 2.920 111,478 +0.26(+9.77%)
Nov 08, 2021 2.510 2.660 2.440 2.660 115,879 +0.16(+6.40%)
Nov 05, 2021 2.480 2.550 2.320 2.500 658,918 -0.29(-10.39%)
Nov 04, 2021 2.840 2.840 2.780 2.790 118,935 -0.06(-2.11%)
Nov 03, 2021 2.830 2.850 2.820 2.850 38,051 +0.04(+1.42%)
Nov 02, 2021 2.980 2.990 2.810 2.810 72,000 -0.19(-6.33%)
Nov 01, 2021 2.890 3.110 2.890 3.000 198,560 +0.11(+3.81%)
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%)
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.