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 (%)
Feb 28, 2022 2.000 2.090 1.960 2.060 47,704 +0.03(+1.48%)
Feb 25, 2022 2.030 2.110 2.000 2.030 55,850 +0.00(+0.00%)
Feb 24, 2022 2.060 2.070 2.000 2.030 48,703 -0.09(-4.25%)
Feb 23, 2022 2.160 2.190 2.070 2.120 36,063 -0.06(-2.75%)
Feb 22, 2022 2.320 2.320 2.060 2.180 69,850 -0.14(-6.03%)
Feb 18, 2022 2.320 0 -0.02(-0.85%)
Feb 17, 2022 2.320 2.370 2.300 2.340 18,262 +0.01(+0.43%)
Feb 16, 2022 2.400 2.400 2.300 2.330 15,286 -0.05(-2.10%)
Feb 15, 2022 2.420 2.420 2.350 2.380 18,900 -0.04(-1.65%)
Feb 14, 2022 2.410 2.430 2.400 2.420 9,445 +0.01(+0.41%)
Feb 11, 2022 2.400 2.420 2.390 2.410 8,250 -0.01(-0.41%)
Feb 10, 2022 2.520 2.540 2.400 2.420 19,900 -0.08(-3.20%)
Feb 09, 2022 2.570 2.570 2.450 2.500 24,731 -0.06(-2.34%)
Feb 08, 2022 2.600 2.600 2.500 2.560 18,400 -0.04(-1.54%)
Feb 07, 2022 2.360 2.660 2.360 2.600 84,323 +0.23(+9.70%)
Feb 04, 2022 2.170 2.420 2.150 2.370 59,844 +0.21(+9.72%)
Feb 03, 2022 2.150 2.120 2.160 69,847 +0.00(+0.00%)
Feb 02, 2022 2.330 2.330 2.160 2.160 38,386 -0.14(-6.09%)
Feb 01, 2022 2.340 2.390 2.300 2.300 15,996 -0.04(-1.71%)
Jan 31, 2022 2.350 2.370 2.300 2.340 32,987 -0.03(-1.27%)
Jan 28, 2022 2.440 2.450 2.350 2.370 50,400 -0.07(-2.87%)
Jan 27, 2022 2.460 2.530 2.440 2.440 63,815 -0.04(-1.61%)
Jan 26, 2022 2.470 2.480 2.400 2.480 60,960 +0.03(+1.22%)
Jan 25, 2022 2.520 2.600 2.420 2.450 45,573 -0.10(-3.92%)
Jan 24, 2022 2.630 2.650 2.440 2.550 114,918 -0.07(-2.67%)
Jan 21, 2022 2.650 2.690 2.620 2.620 40,250 -0.04(-1.50%)
Jan 20, 2022 2.650 2.670 2.640 2.660 8,600 +0.02(+0.76%)
Jan 19, 2022 2.700 2.700 2.630 2.640 18,333 -0.06(-2.22%)
Jan 18, 2022 2.750 2.790 2.690 2.700 29,583 +0.00(+0.00%)
Jan 17, 2022 2.740 2.780 2.700 2.700 36,063 +0.03(+1.12%)
Jan 14, 2022 2.640 2.670 2.510 2.670 63,223 +0.03(+1.14%)
Jan 13, 2022 2.600 2.660 2.580 2.640 19,600 +0.01(+0.38%)
Jan 12, 2022 2.680 2.700 2.550 2.630 41,661 -0.05(-1.87%)
Jan 11, 2022 2.650 2.700 2.650 2.680 11,622 +0.01(+0.37%)
Jan 10, 2022 2.610 2.690 2.610 2.670 18,400 +0.00(+0.00%)
Jan 07, 2022 2.650 2.690 2.650 2.670 7,115 +0.02(+0.75%)
Jan 06, 2022 2.690 2.690 2.620 2.650 46,921 -0.04(-1.49%)
Jan 05, 2022 2.760 2.820 2.660 2.690 56,454 -0.04(-1.47%)
Jan 04, 2022 2.730 2.750 2.640 2.730 27,902 +0.00(+0.00%)
Dec 31, 2021 2.730 2.730 2.730 0 -0.02(-0.73%)
Dec 30, 2021 2.740 2.750 2.680 2.750 17,100 +0.05(+1.85%)
Dec 29, 2021 2.690 2.820 2.640 2.700 77,810 +0.07(+2.66%)
Dec 24, 2021 2.630 2.630 2.630 0 +0.03(+1.15%)
Dec 23, 2021 2.700 2.700 2.560 2.600 21,470 -0.05(-1.89%)
Dec 22, 2021 2.650 2.650 2.590 2.650 16,133 -0.05(-1.85%)
Dec 21, 2021 2.660 2.750 2.650 2.700 10,280 +0.05(+1.89%)
Dec 20, 2021 2.750 2.800 2.580 2.650 53,746 -0.09(-3.28%)
Dec 17, 2021 2.630 2.770 2.600 2.740 27,456 +0.14(+5.38%)
Dec 16, 2021 2.680 2.720 2.600 2.600 42,180 -0.04(-1.52%)
Dec 15, 2021 2.770 2.810 2.420 2.640 102,838 -0.12(-4.35%)
Dec 14, 2021 2.870 2.880 2.760 2.760 12,170 -0.11(-3.83%)
Dec 13, 2021 2.870 2.900 2.830 2.870 8,577 -0.03(-1.03%)
Dec 10, 2021 2.850 2.900 2.820 2.900 10,808 +0.06(+2.11%)
Dec 09, 2021 2.850 2.860 2.820 2.840 23,534 +0.01(+0.35%)
Dec 08, 2021 2.860 2.860 2.770 2.830 25,309 -0.05(-1.74%)
Dec 07, 2021 2.980 3.010 2.860 2.880 53,768 -0.11(-3.68%)
Dec 06, 2021 2.990 2.990 2.930 2.990 51,857 +0.05(+1.70%)
Dec 03, 2021 2.870 2.970 2.870 2.940 13,000 +0.10(+3.52%)
Dec 02, 2021 2.880 2.880 2.820 2.840 6,400 +0.00(+0.00%)
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.