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, 2023 2.000 2.000 1.860 1.860 33,225 -0.15(-7.46%)
Feb 27, 2023 1.920 2.030 1.910 2.010 24,050 +0.06(+3.08%)
Feb 24, 2023 1.970 2.010 1.940 1.950 19,100 -0.02(-1.02%)
Feb 23, 2023 1.970 1.990 1.970 1.970 3,048 +0.02(+1.03%)
Feb 22, 2023 1.950 1.950 1.920 1.950 3,051 +0.01(+0.52%)
Feb 21, 2023 1.960 1.970 1.910 1.940 12,545 +0.00(+0.00%)
Feb 17, 2023 1.940 0 -0.07(-3.48%)
Feb 16, 2023 1.970 2.010 1.970 2.010 19,350 +0.05(+2.55%)
Feb 15, 2023 1.990 2.010 1.940 1.960 28,440 -0.03(-1.51%)
Feb 14, 2023 1.990 2.030 1.940 1.990 16,450 +0.00(+0.00%)
Feb 13, 2023 1.960 1.990 1.960 1.990 8,700 +0.03(+1.53%)
Feb 10, 2023 2.030 2.030 1.820 1.960 70,700 -0.07(-3.45%)
Feb 09, 2023 2.020 2.050 2.010 2.030 10,820 +0.01(+0.50%)
Feb 08, 2023 2.060 2.060 2.000 2.020 11,510 -0.02(-0.98%)
Feb 07, 2023 2.010 2.050 2.010 2.040 5,400 +0.03(+1.49%)
Feb 06, 2023 2.070 2.070 1.950 2.010 40,760 -0.01(-0.50%)
Feb 03, 2023 2.180 2.190 1.980 2.020 71,694 -0.15(-6.91%)
Feb 02, 2023 2.250 2.260 2.120 2.170 51,415 -0.05(-2.25%)
Feb 01, 2023 2.150 2.270 2.100 2.220 112,195 +0.08(+3.74%)
Jan 31, 2023 1.950 2.210 1.940 2.140 73,283 +0.23(+12.04%)
Jan 30, 2023 1.970 1.970 1.900 1.910 13,768 -0.06(-3.05%)
Jan 27, 2023 1.980 1.980 1.900 1.970 16,800 -0.03(-1.50%)
Jan 26, 2023 1.980 2.000 1.940 2.000 23,500 +0.00(+0.00%)
Jan 25, 2023 1.980 2.000 1.980 2.000 7,900 +0.00(+0.00%)
Jan 24, 2023 2.000 2.060 1.960 2.000 14,800 +0.00(+0.00%)
Jan 23, 2023 2.060 2.080 1.980 2.000 23,825 -0.06(-2.91%)
Jan 20, 2023 2.030 2.100 2.000 2.060 27,645 +0.06(+3.00%)
Jan 19, 2023 1.990 2.010 1.990 2.000 12,700 +0.02(+1.01%)
Jan 18, 2023 1.950 2.000 1.950 1.980 22,900 +0.00(+0.00%)
Jan 17, 2023 1.910 1.980 1.860 1.980 23,020 +0.08(+4.21%)
Jan 16, 2023 1.950 1.970 1.900 1.900 14,670 -0.02(-1.04%)
Jan 13, 2023 1.890 1.950 1.800 1.920 29,720 +0.04(+2.13%)
Jan 12, 2023 1.890 1.890 1.870 1.880 1,700 +0.02(+1.08%)
Jan 11, 2023 1.890 1.890 1.860 1.860 6,209 +0.00(+0.00%)
Jan 10, 2023 1.890 1.910 1.850 1.860 19,419 -0.02(-1.06%)
Jan 09, 2023 1.950 1.950 1.860 1.880 16,342 -0.07(-3.59%)
Jan 06, 2023 1.860 2.030 1.860 1.950 35,442 +0.09(+4.84%)
Jan 05, 2023 1.830 1.860 1.830 1.860 10,800 +0.06(+3.33%)
Jan 04, 2023 1.780 1.820 1.760 1.800 16,791 -0.01(-0.55%)
Jan 03, 2023 1.630 1.810 1.630 1.810 42,961 +0.21(+13.12%)
Dec 30, 2022 1.600 0 +0.01(+0.63%)
Dec 29, 2022 1.600 1.640 1.560 1.590 6,400 -0.01(-0.63%)
Dec 28, 2022 1.630 1.670 1.600 1.600 9,450 -0.02(-1.23%)
Dec 23, 2022 1.620 0 +0.06(+3.85%)
Dec 22, 2022 1.500 1.570 1.500 1.560 8,465 +0.06(+4.00%)
Dec 21, 2022 1.570 1.590 1.500 1.500 23,100 -0.07(-4.46%)
Dec 20, 2022 1.560 1.590 1.510 1.570 19,300 +0.00(+0.00%)
Dec 19, 2022 1.650 1.650 1.550 1.570 16,800 -0.06(-3.68%)
Dec 16, 2022 1.650 1.670 1.630 1.630 6,100 -0.01(-0.61%)
Dec 15, 2022 1.630 1.640 1.620 1.640 3,000 +0.04(+2.50%)
Dec 14, 2022 1.620 1.620 1.600 1.600 4,922 -0.03(-1.84%)
Dec 13, 2022 1.570 1.670 1.570 1.630 13,576 +0.08(+5.16%)
Dec 12, 2022 1.640 1.700 1.550 1.550 58,101 -0.09(-5.49%)
Dec 09, 2022 1.680 1.680 1.640 1.640 6,100 -0.04(-2.38%)
Dec 08, 2022 1.730 1.730 1.680 1.680 4,800 -0.04(-2.33%)
Dec 07, 2022 1.800 1.800 1.640 1.720 20,700 -0.08(-4.44%)
Dec 06, 2022 1.810 1.820 1.800 1.800 9,930 +0.02(+1.12%)
Dec 05, 2022 1.840 1.870 1.780 1.780 46,813 -0.05(-2.73%)
Dec 02, 2022 1.860 1.870 1.780 1.830 47,620 -0.05(-2.66%)
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.