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

(TSV: NGEN )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 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, 2023 1.890 1.890 1.770 1.770 41,325 -0.11(-5.85%)
Nov 29, 2023 1.900 1.940 1.840 1.880 20,970 -0.04(-2.08%)
Nov 28, 2023 1.890 1.940 1.890 1.920 18,500 +0.02(+1.05%)
Nov 27, 2023 1.920 1.930 1.900 1.900 5,702 -0.02(-1.04%)
Nov 24, 2023 1.940 1.950 1.900 1.920 8,100 -0.02(-1.03%)
Nov 23, 2023 1.940 1.940 1.940 1.940 300 -0.01(-0.51%)
Nov 22, 2023 1.950 1.950 1.940 1.950 9,195 -0.02(-1.02%)
Nov 21, 2023 1.920 1.970 1.900 1.970 41,400 +0.02(+1.03%)
Nov 20, 2023 1.930 1.950 1.900 1.950 15,730 +0.05(+2.63%)
Nov 17, 2023 1.880 1.950 1.880 1.900 37,293 -0.01(-0.52%)
Nov 16, 2023 1.930 2.050 1.900 1.910 23,610 -0.02(-1.04%)
Nov 15, 2023 1.990 2.010 1.910 1.930 14,433 -0.05(-2.53%)
Nov 14, 2023 1.980 2.050 1.840 1.980 63,176 +0.08(+4.21%)
Nov 13, 2023 1.890 2.070 1.890 1.900 111,991 +0.03(+1.60%)
Nov 10, 2023 1.890 1.910 1.870 1.870 84,800 +0.07(+3.89%)
Nov 09, 2023 1.950 1.950 1.720 1.800 78,801 -0.16(-8.16%)
Nov 08, 2023 1.820 2.000 1.780 1.960 106,400 +0.14(+7.69%)
Nov 07, 2023 1.700 1.830 1.700 1.820 31,550 +0.10(+5.81%)
Nov 06, 2023 1.810 1.820 1.720 1.720 71,958 -0.08(-4.44%)
Nov 03, 2023 1.820 1.840 1.800 1.800 25,218 -0.02(-1.10%)
Nov 02, 2023 1.860 1.860 1.770 1.820 55,440 -0.06(-3.19%)
Nov 01, 2023 1.870 1.880 1.820 1.880 17,100 +0.02(+1.08%)
Oct 31, 2023 1.920 1.920 1.860 1.860 8,600 -0.06(-3.12%)
Oct 30, 2023 1.950 1.950 1.920 1.920 1,800 -0.02(-1.03%)
Oct 27, 2023 1.940 1.970 1.840 1.940 82,085 +0.00(+0.00%)
Oct 26, 2023 1.990 1.990 1.940 1.940 8,201 -0.05(-2.51%)
Oct 25, 2023 1.960 2.050 1.950 1.990 34,302 +0.05(+2.58%)
Oct 24, 2023 1.990 2.050 1.940 1.940 49,795 -0.04(-2.02%)
Oct 23, 2023 1.790 2.030 1.770 1.980 63,696 +0.19(+10.61%)
Oct 20, 2023 1.760 1.790 1.750 1.790 5,200 +0.03(+1.70%)
Oct 19, 2023 1.820 1.820 1.760 1.760 4,052 -0.08(-4.35%)
Oct 18, 2023 1.790 1.840 1.790 1.840 12,900 +0.04(+2.22%)
Oct 17, 2023 1.750 1.810 1.740 1.800 21,100 +0.05(+2.86%)
Oct 16, 2023 1.750 1.750 1.740 1.750 15,730 +0.00(+0.00%)
Oct 13, 2023 1.800 1.800 1.720 1.750 58,200 -0.09(-4.89%)
Oct 12, 2023 1.820 1.840 1.800 1.840 8,100 -0.01(-0.54%)
Oct 11, 2023 1.830 1.850 1.800 1.850 23,527 +0.05(+2.78%)
Oct 10, 2023 1.820 1.850 1.800 1.800 13,100 -0.03(-1.64%)
Oct 06, 2023 1.830 0 -0.03(-1.61%)
Oct 05, 2023 1.890 1.920 1.860 1.860 29,160 -0.02(-1.06%)
Oct 04, 2023 1.910 1.930 1.880 1.880 9,276 -0.05(-2.59%)
Oct 03, 2023 1.900 1.930 1.880 1.930 32,000 +0.04(+2.12%)
Oct 02, 2023 1.920 1.920 1.860 1.890 17,520 -0.03(-1.56%)
Sep 29, 2023 1.930 1.930 1.910 1.920 6,300 -0.01(-0.52%)
Sep 28, 2023 1.930 1.950 1.900 1.930 8,665 +0.01(+0.52%)
Sep 27, 2023 1.900 1.950 1.900 1.920 9,550 +0.02(+1.05%)
Sep 26, 2023 2.000 2.000 1.900 1.900 18,145 -0.11(-5.47%)
Sep 25, 2023 2.030 2.020 1.980 2.010 16,584 -0.04(-1.95%)
Sep 22, 2023 2.050 2.050 2.030 2.050 15,877 +0.00(+0.00%)
Sep 21, 2023 2.040 2.050 2.040 2.050 11,850 +0.02(+0.99%)
Sep 20, 2023 2.030 2.050 2.010 2.030 30,500 +0.01(+0.50%)
Sep 19, 2023 2.100 2.100 2.020 2.020 28,800 -0.08(-3.81%)
Sep 18, 2023 2.120 2.140 2.080 2.100 17,723 -0.02(-0.94%)
Sep 15, 2023 2.100 2.160 2.050 2.120 22,624 +0.06(+2.91%)
Sep 14, 2023 2.140 2.150 2.060 2.060 20,939 -0.08(-3.74%)
Sep 13, 2023 2.090 2.150 2.090 2.140 17,420 +0.04(+1.90%)
Sep 12, 2023 1.980 2.100 1.960 2.100 41,171 +0.06(+2.94%)
Sep 11, 2023 1.970 2.040 1.970 2.040 13,000 +0.03(+1.49%)
Sep 08, 2023 1.980 2.010 1.970 2.010 6,639 +0.03(+1.52%)
Sep 07, 2023 1.960 1.980 1.900 1.980 16,500 +0.02(+1.02%)
Sep 06, 2023 1.970 1.980 1.930 1.960 23,700 -0.01(-0.51%)
Sep 05, 2023 2.060 2.060 1.970 1.970 55,960 -0.10(-4.83%)
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.