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: 1:08 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 (%)
Dec 31, 2019 1.960 1.960 1.960 0 -0.04(-2.00%)
Dec 30, 2019 1.750 2.250 1.750 2.000 143,800 +0.25(+14.29%)
Dec 27, 2019 1.820 1.820 1.730 1.750 12,400 -0.07(-3.85%)
Dec 24, 2019 1.820 1.820 1.820 0 +0.07(+4.00%)
Dec 23, 2019 1.750 1.790 1.720 1.750 21,307 +0.00(+0.00%)
Dec 20, 2019 1.660 1.750 1.660 1.750 25,600 +0.14(+8.70%)
Dec 19, 2019 1.650 1.650 1.590 1.610 22,900 -0.01(-0.62%)
Dec 18, 2019 1.530 1.620 1.530 1.620 2,400 +0.07(+4.52%)
Dec 17, 2019 1.470 1.550 1.470 1.550 15,700 +0.08(+5.44%)
Dec 16, 2019 1.460 1.470 1.460 1.470 7,500 +0.04(+2.80%)
Dec 13, 2019 1.440 1.440 1.430 1.430 3,915 -0.01(-0.69%)
Dec 11, 2019 1.440 1.440 1.440 0 +0.02(+1.41%)
Dec 10, 2019 1.430 1.430 1.420 1.420 7,000 -0.01(-0.70%)
Dec 09, 2019 1.400 1.430 1.400 1.430 1,500 +0.04(+2.88%)
Dec 06, 2019 1.400 1.410 1.390 1.390 4,400 -0.01(-0.71%)
Dec 05, 2019 1.410 1.410 1.380 1.400 18,734 -0.01(-0.71%)
Dec 04, 2019 1.410 1.410 1.400 1.410 4,700 -0.02(-1.40%)
Dec 03, 2019 1.440 1.450 1.430 1.430 15,500 -0.03(-2.05%)
Dec 02, 2019 1.390 1.460 1.390 1.460 31,100 +0.09(+6.57%)
Nov 29, 2019 1.400 1.400 1.370 1.370 5,600 -0.07(-4.86%)
Nov 28, 2019 1.400 1.440 1.400 1.440 1,700 +0.03(+2.13%)
Nov 27, 2019 1.450 1.460 1.400 1.410 58,380 -0.08(-5.37%)
Nov 26, 2019 1.540 1.540 1.460 1.490 23,790 -0.04(-2.61%)
Nov 25, 2019 1.560 1.560 1.520 1.530 15,200 -0.05(-3.16%)
Nov 22, 2019 1.640 1.640 1.580 1.580 31,600 -0.06(-3.66%)
Nov 21, 2019 1.700 1.700 1.640 1.640 16,900 -0.06(-3.53%)
Nov 20, 2019 1.680 1.710 1.680 1.700 9,400 +0.02(+1.19%)
Nov 19, 2019 1.680 1.700 1.680 1.680 6,800 +0.00(+0.00%)
Nov 18, 2019 1.600 1.680 1.590 1.680 43,330 +0.12(+7.69%)
Nov 15, 2019 1.610 1.610 1.560 1.560 43,900 -0.05(-3.11%)
Nov 14, 2019 1.640 1.640 1.610 1.610 9,005 -0.05(-3.01%)
Nov 13, 2019 1.580 1.660 1.580 1.660 26,300 +0.06(+3.75%)
Nov 12, 2019 1.600 1.610 1.580 1.600 14,300 +0.00(+0.00%)
Nov 11, 2019 1.580 1.600 1.580 1.600 5,900 +0.02(+1.27%)
Nov 08, 2019 1.570 1.580 1.560 1.580 7,598 +0.00(+0.00%)
Nov 07, 2019 1.600 1.630 1.570 1.580 10,400 -0.06(-3.66%)
Nov 06, 2019 1.680 1.680 1.620 1.640 16,100 -0.01(-0.61%)
Nov 05, 2019 1.640 1.650 1.600 1.650 15,710 +0.02(+1.23%)
Nov 04, 2019 1.680 1.700 1.600 1.630 37,968 -0.02(-1.21%)
Nov 01, 2019 1.500 1.650 1.500 1.650 52,950 +0.15(+10.00%)
Oct 31, 2019 1.500 1.630 1.480 1.500 106,250 +0.04(+2.74%)
Oct 30, 2019 1.430 1.460 1.430 1.460 20,300 +0.02(+1.39%)
Oct 29, 2019 1.490 1.490 1.420 1.440 81,300 -0.05(-3.36%)
Oct 28, 2019 1.380 1.490 1.380 1.490 122,345 +0.12(+8.76%)
Oct 25, 2019 1.350 1.370 1.340 1.370 11,025 +0.02(+1.48%)
Oct 24, 2019 1.300 1.450 1.300 1.350 79,042 +0.05(+3.85%)
Oct 23, 2019 1.300 1.300 1.280 1.300 13,600 +0.00(+0.00%)
Oct 22, 2019 1.300 1.300 1.300 1.300 350 +0.00(+0.00%)
Oct 21, 2019 1.300 1.310 1.270 1.300 23,300 +0.00(+0.00%)
Oct 18, 2019 1.310 1.320 1.300 1.300 14,700 -0.02(-1.52%)
Oct 17, 2019 1.330 1.330 1.300 1.320 33,500 -0.01(-0.75%)
Oct 16, 2019 1.330 1.330 1.330 1.330 251 +0.00(+0.00%)
Oct 15, 2019 1.310 1.330 1.310 1.330 5,065 +0.03(+2.31%)
Oct 11, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
Oct 10, 2019 1.300 1.300 1.290 1.290 7,100 -0.01(-0.77%)
Oct 09, 2019 1.270 1.300 1.270 1.300 37,110 +0.03(+2.36%)
Oct 08, 2019 1.370 1.370 1.270 1.270 44,827 -0.11(-7.97%)
Oct 07, 2019 1.400 1.400 1.360 1.380 13,847 -0.06(-4.17%)
Oct 04, 2019 1.380 1.440 1.380 1.440 7,300 +0.05(+3.60%)
Oct 03, 2019 1.350 1.420 1.350 1.390 47,100 +0.03(+2.21%)
Oct 02, 2019 1.300 1.360 1.220 1.360 23,271 +0.06(+4.62%)
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.